Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 227.01 | 232.17 | 227.01 | 230.85 | 1,826,205 | +4.50(+1.99%) |
Sep 27, 2019 | 230.23 | 230.25 | 225.84 | 226.35 | 994,105 | -2.29(-1.00%) |
Sep 26, 2019 | 232.55 | 232.55 | 226.51 | 228.64 | 1,171,642 | -3.11(-1.34%) |
Sep 25, 2019 | 228.97 | 232.40 | 228.60 | 231.75 | 962,717 | +2.67(+1.17%) |
Sep 24, 2019 | 232.38 | 233.72 | 227.69 | 229.08 | 1,372,890 | -2.20(-0.95%) |
Sep 23, 2019 | 231.24 | 233.20 | 230.96 | 231.28 | 1,059,855 | -0.11(-0.05%) |
Sep 20, 2019 | 233.25 | 234.19 | 231.14 | 231.38 | 2,112,365 | -2.58(-1.10%) |
Sep 19, 2019 | 235.03 | 236.42 | 233.68 | 233.97 | 928,970 | -1.04(-0.44%) |
Sep 18, 2019 | 235.44 | 236.64 | 232.88 | 235.01 | 833,388 | -0.57(-0.24%) |
Sep 17, 2019 | 237.10 | 237.21 | 235.05 | 235.58 | 939,603 | -0.53(-0.22%) |
Sep 16, 2019 | 236.61 | 237.14 | 235.40 | 236.11 | 934,707 | -1.80(-0.76%) |
Sep 13, 2019 | 239.84 | 239.89 | 237.11 | 237.91 | 739,333 | -1.32(-0.55%) |
Sep 12, 2019 | 240.56 | 240.78 | 236.35 | 239.23 | 1,201,938 | +1.05(+0.44%) |
Sep 11, 2019 | 237.32 | 238.61 | 232.97 | 238.18 | 1,296,691 | +0.45(+0.19%) |
Sep 10, 2019 | 234.61 | 237.74 | 231.08 | 237.74 | 1,877,379 | +2.47(+1.05%) |
Sep 09, 2019 | 240.39 | 240.47 | 234.49 | 235.26 | 950,710 | -4.27(-1.78%) |
Sep 06, 2019 | 235.18 | 241.60 | 234.92 | 239.53 | 1,480,748 | +4.35(+1.85%) |
Sep 05, 2019 | 234.38 | 235.60 | 233.12 | 235.18 | 1,128,961 | +3.43(+1.48%) |
Sep 04, 2019 | 227.54 | 232.10 | 226.80 | 231.75 | 1,128,905 | +6.08(+2.69%) |
Sep 03, 2019 | 228.52 | 229.93 | 223.74 | 225.67 | 946,510 | -5.36(-2.32%) |
Aug 30, 2019 | 233.58 | 233.58 | 230.03 | 231.03 | 879,036 | -1.02(-0.44%) |
Aug 29, 2019 | 232.20 | 232.52 | 230.85 | 232.05 | 573,418 | +1.85(+0.80%) |
Aug 28, 2019 | 226.57 | 231.05 | 226.47 | 230.20 | 626,018 | +2.45(+1.07%) |
Aug 27, 2019 | 228.38 | 230.52 | 225.82 | 227.76 | 995,345 | +1.37(+0.61%) |
Aug 26, 2019 | 227.77 | 228.56 | 225.24 | 226.38 | 793,129 | +0.46(+0.20%) |
Aug 23, 2019 | 231.70 | 232.75 | 224.95 | 225.93 | 1,215,571 | -6.25(-2.69%) |
Aug 22, 2019 | 231.10 | 233.92 | 231.07 | 232.18 | 1,268,515 | +1.65(+0.71%) |
Aug 21, 2019 | 228.17 | 230.65 | 228.11 | 230.53 | 1,107,808 | +3.72(+1.64%) |
Aug 20, 2019 | 229.05 | 231.44 | 226.69 | 226.81 | 991,460 | -2.00(-0.87%) |
Aug 19, 2019 | 228.42 | 229.91 | 226.95 | 228.81 | 739,567 | +2.87(+1.27%) |
Aug 16, 2019 | 225.76 | 226.50 | 224.80 | 225.95 | 862,110 | +1.80(+0.80%) |
Aug 15, 2019 | 222.60 | 225.41 | 222.43 | 224.14 | 1,071,622 | +1.49(+0.67%) |
Aug 14, 2019 | 227.88 | 228.93 | 222.49 | 222.65 | 1,130,898 | -7.85(-3.41%) |
Aug 13, 2019 | 226.80 | 231.61 | 226.30 | 230.50 | 1,024,992 | +3.80(+1.68%) |
Aug 12, 2019 | 230.00 | 231.80 | 226.06 | 226.70 | 545,694 | -4.72(-2.04%) |
Aug 09, 2019 | 229.80 | 232.13 | 229.19 | 231.42 | 1,267,337 | +2.53(+1.10%) |
Aug 08, 2019 | 224.31 | 229.32 | 223.38 | 228.89 | 1,435,761 | +6.26(+2.81%) |
Aug 07, 2019 | 218.77 | 223.32 | 215.82 | 222.63 | 1,673,990 | +2.32(+1.05%) |
Aug 06, 2019 | 218.03 | 222.92 | 208.36 | 220.31 | 2,885,524 | +5.28(+2.45%) |
Aug 05, 2019 | 222.92 | 223.32 | 214.73 | 215.04 | 2,390,224 | -11.24(-4.97%) |
Aug 02, 2019 | 229.63 | 229.89 | 224.78 | 226.27 | 1,282,504 | -3.33(-1.45%) |
Aug 01, 2019 | 230.10 | 234.49 | 228.96 | 229.60 | 1,099,274 | -0.41(-0.18%) |
Jul 31, 2019 | 234.22 | 234.78 | 229.01 | 230.01 | 1,848,782 | -4.76(-2.03%) |
Jul 30, 2019 | 230.64 | 234.80 | 230.54 | 234.77 | 660,458 | +2.95(+1.27%) |
Jul 29, 2019 | 231.91 | 232.64 | 230.09 | 231.82 | 834,182 | +0.36(+0.16%) |
Jul 26, 2019 | 232.34 | 233.34 | 230.66 | 231.46 | 728,463 | +0.22(+0.09%) |
Jul 25, 2019 | 232.09 | 234.14 | 230.96 | 231.24 | 957,587 | -1.91(-0.82%) |
Jul 24, 2019 | 232.58 | 233.49 | 230.06 | 233.15 | 815,339 | +0.42(+0.18%) |
Jul 23, 2019 | 230.22 | 232.79 | 229.54 | 232.73 | 825,668 | +2.98(+1.30%) |
Jul 22, 2019 | 228.81 | 230.02 | 228.50 | 229.75 | 1,137,271 | +1.52(+0.67%) |
Jul 19, 2019 | 231.21 | 231.25 | 228.11 | 228.23 | 834,084 | -2.72(-1.18%) |
Jul 18, 2019 | 228.37 | 231.14 | 228.28 | 230.95 | 594,043 | +1.80(+0.79%) |
Jul 17, 2019 | 229.82 | 229.88 | 227.76 | 229.15 | 775,570 | +0.43(+0.19%) |
Jul 16, 2019 | 231.10 | 231.17 | 228.14 | 228.72 | 651,889 | -1.69(-0.73%) |
Jul 15, 2019 | 230.53 | 231.38 | 229.09 | 230.41 | 741,107 | +0.33(+0.14%) |
Jul 12, 2019 | 232.97 | 233.18 | 228.60 | 230.09 | 709,119 | -2.99(-1.28%) |
Jul 11, 2019 | 231.64 | 233.17 | 230.13 | 233.08 | 1,127,623 | +2.46(+1.07%) |
Jul 10, 2019 | 229.56 | 231.77 | 229.56 | 230.62 | 782,687 | +1.59(+0.70%) |
Jul 09, 2019 | 227.44 | 229.40 | 227.09 | 229.03 | 1,013,902 | +0.68(+0.30%) |
Jul 08, 2019 | 230.36 | 231.10 | 228.13 | 228.35 | 1,171,463 | -2.94(-1.27%) |
Jul 05, 2019 | 230.55 | 232.03 | 228.66 | 231.29 | 631,855 | -0.95(-0.41%) |
Jul 03, 2019 | 231.26 | 232.23 | 229.87 | 232.23 | 668,124 | +1.26(+0.54%) |
Jul 02, 2019 | 231.83 | 232.01 | 228.83 | 230.98 | 919,594 | -0.63(-0.27%) |