Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 255.02 | 255.02 | 248.44 | 251.33 | 1,129 | -1.61(-0.64%) |
Sep 27, 2019 | 246.16 | 257.37 | 246.16 | 252.94 | 2,990 | +4.03(+1.62%) |
Sep 26, 2019 | 253.22 | 253.22 | 247.71 | 248.91 | 3,158 | -5.62(-2.21%) |
Sep 25, 2019 | 255.49 | 257.56 | 253.22 | 254.53 | 1,311 | -1.99(-0.78%) |
Sep 24, 2019 | 255.59 | 258.52 | 250.76 | 256.51 | 2,769 | +2.01(+0.79%) |
Sep 23, 2019 | 256.10 | 256.10 | 251.50 | 254.50 | 1,054 | -0.94(-0.37%) |
Sep 20, 2019 | 261.17 | 261.17 | 251.78 | 255.44 | 1,033 | +0.38(+0.15%) |
Sep 19, 2019 | 256.01 | 256.27 | 253.47 | 255.07 | 2,287 | -2.61(-1.01%) |
Sep 18, 2019 | 255.25 | 263.95 | 253.19 | 257.67 | 2,614 | +2.42(+0.95%) |
Sep 17, 2019 | 262.86 | 262.86 | 255.07 | 255.25 | 2,308 | -7.60(-2.89%) |
Sep 16, 2019 | 272.24 | 272.24 | 262.86 | 262.86 | 870 | -8.35(-3.08%) |
Sep 13, 2019 | 264.26 | 273.04 | 260.11 | 271.21 | 2,323 | +9.76(+3.73%) |
Sep 12, 2019 | 263.51 | 265.70 | 259.01 | 261.45 | 1,737 | -4.92(-1.85%) |
Sep 11, 2019 | 268.02 | 270.27 | 265.48 | 266.37 | 1,762 | -1.74(-0.65%) |
Sep 10, 2019 | 263.04 | 272.90 | 262.76 | 268.11 | 6,157 | +9.20(+3.55%) |
Sep 09, 2019 | 259.85 | 260.79 | 258.26 | 258.92 | 1,447 | +3.19(+1.25%) |
Sep 06, 2019 | 256.48 | 256.76 | 252.53 | 255.72 | 1,790 | -0.75(-0.29%) |
Sep 05, 2019 | 250.75 | 258.16 | 250.75 | 256.48 | 3,097 | +5.72(+2.28%) |
Sep 04, 2019 | 257.04 | 257.04 | 250.38 | 250.75 | 4,633 | -6.76(-2.62%) |
Sep 03, 2019 | 270.55 | 270.55 | 257.32 | 257.51 | 3,321 | -7.94(-2.99%) |
Aug 30, 2019 | 266.52 | 268.27 | 264.17 | 265.44 | 2,482 | -1.54(-0.58%) |
Aug 29, 2019 | 266.53 | 270.48 | 265.77 | 266.99 | 1,787 | -6.57(-2.40%) |
Aug 28, 2019 | 275.06 | 277.59 | 271.41 | 273.56 | 2,555 | -1.31(-0.48%) |
Aug 27, 2019 | 275.43 | 275.71 | 267.27 | 274.87 | 2,403 | +1.22(+0.45%) |
Aug 26, 2019 | 274.96 | 278.25 | 272.99 | 273.65 | 1,287 | -5.54(-1.98%) |
Aug 23, 2019 | 268.86 | 281.68 | 263.70 | 279.19 | 5,328 | +12.20(+4.57%) |
Aug 22, 2019 | 271.96 | 276.28 | 266.99 | 266.99 | 4,198 | -5.07(-1.86%) |
Aug 21, 2019 | 275.15 | 275.21 | 269.71 | 272.05 | 3,421 | -3.66(-1.33%) |
Aug 20, 2019 | 267.45 | 275.71 | 267.45 | 275.71 | 2,986 | +7.51(+2.80%) |
Aug 19, 2019 | 276.00 | 276.00 | 267.45 | 268.21 | 5,780 | -7.34(-2.66%) |
Aug 16, 2019 | 280.50 | 281.53 | 273.84 | 275.54 | 3,814 | -7.30(-2.58%) |
Aug 15, 2019 | 288.94 | 291.45 | 282.19 | 282.85 | 1,270 | -9.29(-3.18%) |
Aug 14, 2019 | 285.29 | 293.54 | 285.29 | 292.14 | 2,593 | +12.20(+4.36%) |
Aug 13, 2019 | 279.19 | 285.75 | 278.62 | 279.94 | 1,615 | +0.84(+0.30%) |
Aug 12, 2019 | 279.94 | 283.78 | 277.21 | 279.09 | 2,617 | +1.50(+0.54%) |
Aug 09, 2019 | 276.84 | 285.35 | 275.44 | 277.59 | 2,642 | -0.57(-0.20%) |
Aug 08, 2019 | 287.91 | 292.37 | 277.87 | 278.15 | 3,719 | -13.65(-4.68%) |
Aug 07, 2019 | 302.27 | 313.42 | 286.58 | 291.81 | 2,982 | -9.43(-3.13%) |
Aug 06, 2019 | 306.72 | 309.97 | 296.87 | 301.24 | 2,341 | -8.82(-2.84%) |
Aug 05, 2019 | 303.12 | 321.42 | 301.71 | 310.06 | 5,297 | +15.86(+5.39%) |
Aug 02, 2019 | 294.29 | 298.70 | 290.64 | 294.20 | 1,321 | -3.56(-1.20%) |
Aug 01, 2019 | 295.98 | 301.05 | 290.92 | 297.76 | 846 | +0.93(+0.31%) |
Jul 31, 2019 | 291.76 | 300.13 | 286.50 | 296.83 | 1,766 | +4.03(+1.38%) |
Jul 30, 2019 | 297.58 | 298.14 | 288.48 | 292.79 | 2,614 | -4.88(-1.64%) |
Jul 29, 2019 | 302.65 | 302.65 | 292.54 | 297.67 | 1,938 | -4.60(-1.52%) |
Jul 26, 2019 | 303.77 | 306.64 | 301.71 | 302.27 | 522 | -2.81(-0.92%) |
Jul 25, 2019 | 298.70 | 305.37 | 298.70 | 305.09 | 606 | +5.91(+1.98%) |
Jul 24, 2019 | 301.61 | 303.46 | 298.61 | 299.17 | 672 | -0.47(-0.16%) |
Jul 23, 2019 | 308.46 | 310.66 | 299.27 | 299.64 | 1,305 | -10.98(-3.53%) |
Jul 22, 2019 | 306.96 | 312.88 | 306.96 | 310.62 | 1,624 | +2.35(+0.76%) |
Jul 19, 2019 | 291.48 | 308.93 | 291.24 | 308.28 | 2,610 | +15.72(+5.37%) |
Jul 18, 2019 | 296.26 | 300.30 | 290.44 | 292.56 | 1,338 | -1.83(-0.62%) |
Jul 17, 2019 | 289.32 | 298.75 | 289.32 | 294.39 | 1,779 | +3.45(+1.19%) |
Jul 16, 2019 | 289.51 | 293.54 | 288.38 | 290.94 | 1,288 | +1.05(+0.36%) |
Jul 15, 2019 | 286.41 | 289.88 | 284.61 | 289.88 | 1,108 | +1.41(+0.49%) |
Jul 12, 2019 | 289.13 | 290.82 | 286.22 | 288.48 | 2,738 | +1.78(+0.62%) |
Jul 11, 2019 | 275.15 | 289.50 | 275.15 | 286.69 | 2,905 | +10.60(+3.84%) |
Jul 10, 2019 | 278.53 | 281.25 | 274.37 | 276.09 | 2,008 | -4.50(-1.61%) |
Jul 09, 2019 | 288.29 | 288.29 | 280.03 | 280.59 | 2,177 | -3.57(-1.25%) |
Jul 08, 2019 | 287.63 | 288.10 | 282.38 | 284.16 | 1,997 | -3.57(-1.24%) |
Jul 05, 2019 | 287.44 | 300.77 | 285.66 | 287.73 | 3,388 | +3.57(+1.25%) |
Jul 03, 2019 | 291.38 | 291.38 | 283.97 | 284.16 | 1,736 | -11.26(-3.81%) |
Jul 02, 2019 | 306.68 | 306.68 | 294.58 | 295.42 | 3,356 | -16.42(-5.27%) |