Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 250.00 | 253.45 | 247.56 | 247.56 | 4,050 | +0.56(+0.23%) |
Sep 27, 2019 | 256.66 | 256.66 | 247.00 | 247.00 | 5,000 | -8.25(-3.23%) |
Sep 26, 2019 | 253.24 | 262.50 | 253.24 | 255.25 | 5,024 | +0.25(+0.10%) |
Sep 25, 2019 | 250.66 | 257.55 | 248.00 | 255.00 | 9,048 | +3.01(+1.19%) |
Sep 24, 2019 | 253.00 | 253.00 | 247.81 | 251.99 | 4,135 | +0.39(+0.16%) |
Sep 23, 2019 | 248.85 | 252.23 | 248.01 | 251.60 | 5,728 | +1.81(+0.72%) |
Sep 20, 2019 | 240.67 | 249.99 | 240.67 | 249.79 | 18,000 | +8.69(+3.60%) |
Sep 19, 2019 | 239.00 | 245.00 | 239.00 | 241.10 | 4,749 | +2.07(+0.87%) |
Sep 18, 2019 | 238.83 | 241.95 | 237.95 | 239.03 | 5,589 | +2.03(+0.86%) |
Sep 17, 2019 | 238.75 | 240.33 | 237.00 | 237.00 | 3,598 | -0.23(-0.10%) |
Sep 16, 2019 | 233.00 | 240.00 | 233.00 | 237.23 | 4,527 | +1.88(+0.80%) |
Sep 13, 2019 | 232.52 | 242.30 | 232.52 | 235.35 | 7,000 | -0.05(-0.02%) |
Sep 12, 2019 | 225.95 | 239.37 | 225.95 | 235.40 | 12,142 | +9.40(+4.16%) |
Sep 11, 2019 | 217.50 | 226.25 | 217.50 | 226.00 | 5,264 | +6.50(+2.96%) |
Sep 10, 2019 | 218.72 | 219.69 | 218.72 | 219.50 | 1,667 | +2.20(+1.01%) |
Sep 09, 2019 | 214.22 | 222.21 | 212.66 | 217.30 | 5,051 | +1.10(+0.51%) |
Sep 06, 2019 | 214.00 | 217.50 | 214.00 | 216.20 | 3,500 | +2.20(+1.03%) |
Sep 05, 2019 | 200.00 | 216.00 | 199.99 | 214.00 | 8,717 | +14.70(+7.38%) |
Sep 04, 2019 | 200.60 | 200.60 | 199.30 | 199.30 | 1,381 | +0.29(+0.15%) |
Sep 03, 2019 | 199.98 | 199.98 | 198.98 | 199.01 | 1,311 | -1.47(-0.73%) |
Aug 30, 2019 | 199.61 | 200.48 | 199.00 | 200.48 | 1,600 | +0.03(+0.01%) |
Aug 29, 2019 | 200.20 | 200.45 | 199.80 | 200.45 | 3,434 | +0.30(+0.15%) |
Aug 28, 2019 | 197.00 | 200.15 | 197.00 | 200.15 | 3,238 | +0.17(+0.09%) |
Aug 27, 2019 | 200.42 | 200.42 | 198.51 | 199.98 | 2,900 | -8.87(-4.25%) |
Aug 26, 2019 | 208.85 | 208.85 | 208.85 | 208.85 | 335 | -0.25(-0.12%) |
Aug 23, 2019 | 211.58 | 216.77 | 209.10 | 209.10 | 1,300 | -3.27(-1.54%) |
Aug 22, 2019 | 215.05 | 215.05 | 212.37 | 212.37 | 2,260 | -5.35(-2.46%) |
Aug 21, 2019 | 219.00 | 221.90 | 217.72 | 217.72 | 982 | -2.42(-1.10%) |
Aug 20, 2019 | 220.14 | 220.14 | 220.14 | 199 | +0.00(+0.00%) | |
Aug 19, 2019 | 221.59 | 221.59 | 220.14 | 220.14 | 601 | -0.26(-0.12%) |
Aug 16, 2019 | 218.00 | 220.40 | 218.00 | 220.40 | 900 | +2.75(+1.26%) |
Aug 15, 2019 | 219.90 | 219.90 | 217.65 | 217.65 | 674 | -0.53(-0.24%) |
Aug 14, 2019 | 218.18 | 218.18 | 218.18 | 218.18 | 312 | -4.82(-2.16%) |
Aug 13, 2019 | 223.00 | 223.00 | 223.00 | 223.00 | 834 | +3.00(+1.36%) |
Aug 12, 2019 | 220.00 | 220.00 | 220.00 | 152 | +0.00(+0.00%) | |
Aug 09, 2019 | 220.00 | 220.00 | 220.00 | 220.00 | 700 | +0.00(+0.00%) |
Aug 08, 2019 | 226.00 | 226.00 | 220.00 | 220.00 | 1,715 | -10.87(-4.71%) |
Aug 07, 2019 | 230.87 | 230.87 | 230.87 | 214 | +0.00(+0.00%) | |
Aug 06, 2019 | 220.38 | 230.87 | 220.05 | 230.87 | 1,967 | -1.43(-0.62%) |
Aug 05, 2019 | 232.30 | 232.30 | 232.30 | 232.30 | 653 | -5.00(-2.11%) |
Aug 02, 2019 | 237.30 | 237.30 | 237.30 | 237.30 | 200 | -5.11(-2.11%) |
Aug 01, 2019 | 249.54 | 252.00 | 242.41 | 242.41 | 1,259 | -5.69(-2.29%) |
Jul 31, 2019 | 243.65 | 260.00 | 243.65 | 248.10 | 1,500 | +5.70(+2.35%) |
Jul 30, 2019 | 234.00 | 242.40 | 234.00 | 242.40 | 1,220 | +12.10(+5.25%) |
Jul 29, 2019 | 230.30 | 230.30 | 230.30 | 422 | +0.00(+0.00%) | |
Jul 26, 2019 | 230.30 | 230.30 | 230.30 | 230.30 | 200 | +0.30(+0.13%) |
Jul 25, 2019 | 230.00 | 234.00 | 230.00 | 230.00 | 1,019 | +0.20(+0.09%) |
Jul 24, 2019 | 229.80 | 229.80 | 229.80 | 229.80 | 303 | -0.63(-0.27%) |
Jul 23, 2019 | 230.43 | 230.43 | 230.43 | 235 | +0.00(+0.00%) | |
Jul 22, 2019 | 230.43 | 230.43 | 230.43 | 50 | +0.00(+0.00%) | |
Jul 19, 2019 | 230.43 | 230.43 | 230.43 | 377 | +0.00(+0.00%) | |
Jul 18, 2019 | 230.43 | 230.43 | 230.43 | 250 | +0.00(+0.00%) | |
Jul 17, 2019 | 230.43 | 230.43 | 230.43 | 230.43 | 284 | -0.37(-0.16%) |
Jul 16, 2019 | 230.80 | 230.80 | 230.80 | 257 | +0.00(+0.00%) | |
Jul 15, 2019 | 230.80 | 230.80 | 230.80 | 160 | +0.00(+0.00%) | |
Jul 12, 2019 | 230.80 | 230.80 | 230.80 | 230.80 | 600 | -2.41(-1.03%) |
Jul 11, 2019 | 233.21 | 233.21 | 233.21 | 233.21 | 1,207 | +0.61(+0.26%) |
Jul 10, 2019 | 232.60 | 232.60 | 232.60 | 167 | +0.00(+0.00%) | |
Jul 09, 2019 | 232.60 | 232.60 | 232.60 | 69 | +0.00(+0.00%) | |
Jul 08, 2019 | 232.60 | 232.60 | 232.60 | 232.60 | 175 | -2.87(-1.22%) |
Jul 05, 2019 | 235.47 | 235.47 | 235.47 | 231 | +0.00(+0.00%) | |
Jul 03, 2019 | 235.47 | 235.47 | 235.47 | 94 | +0.00(+0.00%) | |
Jul 02, 2019 | 235.47 | 235.47 | 235.47 | 289 | +0.00(+0.00%) |