Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 203.71 | 208.43 | 200.99 | 207.16 | 835,790 | +3.05(+1.50%) |
Sep 27, 2019 | 210.92 | 210.92 | 201.51 | 204.10 | 447,781 | -5.83(-2.78%) |
Sep 26, 2019 | 209.15 | 210.89 | 205.89 | 209.94 | 312,102 | +1.03(+0.49%) |
Sep 25, 2019 | 207.07 | 209.39 | 199.05 | 208.91 | 648,292 | +2.31(+1.12%) |
Sep 24, 2019 | 216.46 | 217.48 | 205.54 | 206.60 | 766,958 | -8.42(-3.91%) |
Sep 23, 2019 | 213.54 | 216.46 | 211.35 | 215.02 | 595,284 | +1.46(+0.69%) |
Sep 20, 2019 | 217.35 | 220.40 | 212.10 | 213.56 | 1,456,403 | -3.32(-1.53%) |
Sep 19, 2019 | 213.47 | 218.41 | 213.47 | 216.88 | 719,734 | +3.21(+1.50%) |
Sep 18, 2019 | 211.71 | 214.59 | 208.86 | 213.67 | 718,492 | +0.59(+0.28%) |
Sep 17, 2019 | 210.19 | 214.49 | 209.64 | 213.07 | 589,670 | +4.13(+1.98%) |
Sep 16, 2019 | 204.79 | 211.22 | 204.68 | 208.94 | 584,534 | +1.61(+0.78%) |
Sep 13, 2019 | 210.28 | 211.57 | 206.06 | 207.33 | 643,560 | -2.82(-1.34%) |
Sep 12, 2019 | 206.58 | 213.36 | 206.58 | 210.15 | 893,105 | +5.75(+2.81%) |
Sep 11, 2019 | 208.65 | 209.64 | 200.91 | 204.40 | 1,003,801 | -4.57(-2.19%) |
Sep 10, 2019 | 222.50 | 222.50 | 203.16 | 208.97 | 1,746,778 | -17.21(-7.61%) |
Sep 09, 2019 | 247.36 | 247.36 | 224.47 | 226.18 | 1,175,939 | -20.67(-8.37%) |
Sep 06, 2019 | 250.16 | 251.70 | 246.23 | 246.84 | 446,163 | -3.04(-1.21%) |
Sep 05, 2019 | 247.42 | 249.94 | 243.62 | 249.88 | 553,155 | +4.76(+1.94%) |
Sep 04, 2019 | 243.97 | 246.19 | 243.25 | 245.12 | 468,309 | +3.57(+1.48%) |
Sep 03, 2019 | 245.44 | 247.53 | 240.91 | 241.55 | 558,442 | -5.78(-2.34%) |
Aug 30, 2019 | 252.68 | 253.13 | 243.37 | 247.34 | 396,208 | -3.94(-1.57%) |
Aug 29, 2019 | 255.12 | 256.82 | 250.67 | 251.27 | 447,613 | +0.86(+0.34%) |
Aug 28, 2019 | 249.82 | 250.92 | 243.27 | 250.41 | 577,157 | -1.85(-0.73%) |
Aug 27, 2019 | 252.61 | 254.70 | 247.46 | 252.26 | 535,755 | +2.39(+0.96%) |
Aug 26, 2019 | 249.26 | 250.05 | 245.74 | 249.87 | 505,014 | +3.73(+1.51%) |
Aug 23, 2019 | 246.80 | 253.71 | 245.81 | 246.14 | 740,741 | +0.31(+0.12%) |
Aug 22, 2019 | 249.28 | 250.69 | 242.14 | 245.83 | 803,233 | -3.26(-1.31%) |
Aug 21, 2019 | 247.22 | 253.98 | 246.70 | 249.10 | 645,229 | +4.88(+2.00%) |
Aug 20, 2019 | 240.21 | 245.68 | 237.46 | 244.22 | 522,146 | +3.27(+1.36%) |
Aug 19, 2019 | 242.27 | 243.60 | 239.51 | 240.95 | 476,599 | +2.22(+0.93%) |
Aug 16, 2019 | 235.85 | 239.51 | 235.32 | 238.73 | 451,321 | +6.21(+2.67%) |
Aug 15, 2019 | 232.04 | 233.56 | 228.98 | 232.52 | 354,667 | +2.81(+1.22%) |
Aug 14, 2019 | 235.77 | 238.14 | 226.95 | 229.72 | 538,632 | -11.16(-4.63%) |
Aug 13, 2019 | 236.06 | 242.16 | 234.99 | 240.87 | 467,318 | +4.58(+1.94%) |
Aug 12, 2019 | 236.00 | 239.65 | 233.67 | 236.29 | 250,779 | -1.65(-0.69%) |
Aug 09, 2019 | 236.45 | 239.61 | 233.84 | 237.94 | 437,062 | +0.15(+0.06%) |
Aug 08, 2019 | 229.86 | 238.56 | 229.86 | 237.79 | 658,080 | +9.17(+4.01%) |
Aug 07, 2019 | 222.63 | 229.92 | 219.55 | 228.63 | 594,784 | +5.82(+2.61%) |
Aug 06, 2019 | 222.99 | 225.74 | 221.61 | 222.80 | 685,292 | +4.09(+1.87%) |
Aug 05, 2019 | 225.49 | 225.89 | 214.14 | 218.71 | 1,076,362 | -15.18(-6.49%) |
Aug 02, 2019 | 232.25 | 235.97 | 230.59 | 233.89 | 512,805 | -1.34(-0.57%) |
Aug 01, 2019 | 237.94 | 240.10 | 232.41 | 235.23 | 888,183 | -2.84(-1.19%) |
Jul 31, 2019 | 240.98 | 243.30 | 232.44 | 238.07 | 1,928,366 | +12.00(+5.31%) |
Jul 30, 2019 | 224.59 | 227.35 | 223.37 | 226.08 | 890,039 | -0.98(-0.43%) |
Jul 29, 2019 | 232.94 | 234.04 | 221.25 | 227.06 | 740,826 | -5.53(-2.38%) |
Jul 26, 2019 | 234.74 | 236.32 | 231.95 | 232.58 | 555,075 | +0.08(+0.03%) |
Jul 25, 2019 | 231.51 | 234.67 | 229.97 | 232.50 | 408,954 | -0.01(-0.00%) |
Jul 24, 2019 | 228.64 | 233.18 | 226.14 | 232.51 | 470,097 | +3.20(+1.40%) |
Jul 23, 2019 | 232.29 | 232.96 | 227.48 | 229.31 | 398,090 | -2.02(-0.87%) |
Jul 22, 2019 | 230.81 | 233.49 | 228.98 | 231.33 | 503,174 | +1.11(+0.48%) |
Jul 19, 2019 | 236.44 | 239.90 | 229.81 | 230.22 | 631,526 | -9.14(-3.82%) |
Jul 18, 2019 | 238.90 | 239.98 | 234.96 | 239.36 | 617,761 | -0.36(-0.15%) |
Jul 17, 2019 | 237.75 | 241.59 | 237.49 | 239.71 | 403,250 | +2.41(+1.02%) |
Jul 16, 2019 | 241.06 | 242.12 | 236.51 | 237.30 | 562,895 | -3.37(-1.40%) |
Jul 15, 2019 | 241.25 | 242.93 | 240.05 | 240.67 | 403,521 | -0.26(-0.11%) |
Jul 12, 2019 | 241.62 | 242.94 | 239.49 | 240.93 | 442,826 | -0.23(-0.09%) |
Jul 11, 2019 | 242.27 | 244.10 | 239.58 | 241.16 | 528,438 | -0.59(-0.25%) |
Jul 10, 2019 | 238.96 | 242.65 | 238.65 | 241.75 | 615,745 | +4.50(+1.90%) |
Jul 09, 2019 | 236.23 | 239.40 | 235.55 | 237.25 | 754,056 | +0.85(+0.36%) |
Jul 08, 2019 | 235.04 | 238.47 | 233.77 | 236.40 | 506,438 | -0.24(-0.10%) |
Jul 05, 2019 | 231.89 | 236.67 | 229.54 | 236.64 | 324,308 | +3.52(+1.51%) |
Jul 03, 2019 | 232.33 | 234.75 | 230.99 | 233.12 | 423,714 | +2.79(+1.21%) |
Jul 02, 2019 | 224.47 | 230.48 | 223.23 | 230.33 | 658,181 | +5.86(+2.61%) |