Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 201.85 | 203.13 | 199.77 | 202.07 | 209,602 | +0.24(+0.12%) |
Sep 27, 2019 | 203.67 | 203.74 | 200.34 | 201.83 | 154,000 | -1.17(-0.58%) |
Sep 26, 2019 | 204.10 | 204.64 | 202.19 | 203.00 | 186,455 | -1.36(-0.67%) |
Sep 25, 2019 | 199.78 | 205.03 | 198.72 | 204.36 | 211,507 | +3.90(+1.95%) |
Sep 24, 2019 | 203.03 | 204.02 | 199.22 | 200.46 | 191,904 | -1.52(-0.75%) |
Sep 23, 2019 | 204.00 | 206.46 | 201.81 | 201.98 | 176,483 | -3.52(-1.71%) |
Sep 20, 2019 | 206.19 | 207.26 | 203.65 | 205.50 | 333,600 | +0.03(+0.01%) |
Sep 19, 2019 | 208.79 | 209.85 | 204.85 | 205.47 | 244,979 | -2.88(-1.38%) |
Sep 18, 2019 | 209.93 | 209.93 | 205.22 | 208.35 | 218,171 | -1.62(-0.77%) |
Sep 17, 2019 | 211.02 | 212.99 | 207.18 | 209.97 | 273,824 | -2.91(-1.37%) |
Sep 16, 2019 | 204.20 | 217.57 | 203.85 | 212.88 | 502,991 | +7.43(+3.62%) |
Sep 13, 2019 | 206.28 | 208.62 | 203.40 | 205.45 | 241,300 | +0.02(+0.01%) |
Sep 12, 2019 | 208.19 | 209.18 | 205.16 | 205.43 | 175,199 | -0.56(-0.27%) |
Sep 11, 2019 | 204.70 | 206.10 | 203.15 | 205.99 | 167,679 | +2.00(+0.98%) |
Sep 10, 2019 | 203.44 | 204.04 | 199.45 | 203.99 | 255,623 | -0.04(-0.02%) |
Sep 09, 2019 | 211.61 | 214.23 | 203.17 | 204.03 | 253,478 | -5.89(-2.81%) |
Sep 06, 2019 | 213.25 | 213.25 | 209.92 | 209.92 | 218,300 | -3.39(-1.59%) |
Sep 05, 2019 | 206.23 | 214.04 | 206.23 | 213.31 | 384,772 | +10.70(+5.28%) |
Sep 04, 2019 | 202.18 | 202.90 | 198.93 | 202.61 | 164,118 | +3.81(+1.92%) |
Sep 03, 2019 | 202.84 | 204.10 | 198.32 | 198.80 | 201,459 | -5.75(-2.81%) |
Aug 30, 2019 | 205.20 | 206.02 | 202.78 | 204.55 | 177,900 | +0.86(+0.42%) |
Aug 29, 2019 | 202.36 | 204.82 | 202.36 | 203.69 | 143,294 | +4.24(+2.13%) |
Aug 28, 2019 | 197.11 | 200.19 | 195.22 | 199.45 | 153,711 | +1.95(+0.99%) |
Aug 27, 2019 | 201.46 | 201.46 | 197.06 | 197.50 | 225,438 | -2.42(-1.21%) |
Aug 26, 2019 | 202.34 | 202.34 | 197.76 | 199.92 | 172,469 | -0.35(-0.17%) |
Aug 23, 2019 | 205.08 | 208.23 | 199.23 | 200.27 | 251,000 | -6.35(-3.07%) |
Aug 22, 2019 | 209.49 | 209.49 | 204.64 | 206.62 | 133,200 | -1.62(-0.78%) |
Aug 21, 2019 | 208.29 | 209.23 | 207.23 | 208.24 | 253,355 | +2.70(+1.31%) |
Aug 20, 2019 | 202.63 | 206.14 | 200.79 | 205.54 | 220,999 | +2.37(+1.17%) |
Aug 19, 2019 | 204.48 | 208.52 | 203.05 | 203.17 | 270,879 | +3.69(+1.85%) |
Aug 16, 2019 | 196.45 | 200.00 | 196.05 | 199.48 | 164,200 | +4.98(+2.56%) |
Aug 15, 2019 | 196.88 | 197.49 | 192.65 | 194.50 | 219,255 | -1.06(-0.54%) |
Aug 14, 2019 | 200.78 | 201.72 | 194.34 | 195.56 | 260,927 | -9.44(-4.60%) |
Aug 13, 2019 | 198.56 | 205.41 | 197.76 | 205.00 | 338,096 | +6.54(+3.30%) |
Aug 12, 2019 | 199.27 | 201.09 | 197.45 | 198.46 | 242,839 | -2.22(-1.11%) |
Aug 09, 2019 | 199.99 | 201.82 | 198.64 | 200.68 | 196,800 | +0.32(+0.16%) |
Aug 08, 2019 | 195.92 | 201.12 | 195.68 | 200.36 | 415,954 | +5.99(+3.08%) |
Aug 07, 2019 | 190.53 | 197.50 | 190.53 | 194.37 | 432,506 | +1.21(+0.63%) |
Aug 06, 2019 | 191.07 | 194.90 | 191.07 | 193.16 | 353,621 | +4.31(+2.28%) |
Aug 05, 2019 | 195.98 | 197.33 | 186.13 | 188.85 | 679,358 | -13.28(-6.57%) |
Aug 02, 2019 | 201.59 | 203.80 | 199.56 | 202.13 | 310,800 | -0.79(-0.39%) |
Aug 01, 2019 | 211.53 | 214.16 | 202.56 | 202.92 | 805,186 | -15.15(-6.95%) |
Jul 31, 2019 | 216.53 | 221.14 | 215.41 | 218.07 | 455,078 | +1.98(+0.92%) |
Jul 30, 2019 | 217.63 | 218.39 | 214.92 | 216.09 | 232,092 | -2.88(-1.32%) |
Jul 29, 2019 | 216.81 | 220.68 | 216.53 | 218.97 | 431,769 | +1.69(+0.78%) |
Jul 26, 2019 | 215.21 | 217.60 | 215.21 | 217.28 | 261,500 | +1.60(+0.74%) |
Jul 25, 2019 | 218.34 | 218.87 | 215.12 | 215.68 | 219,286 | -3.41(-1.56%) |
Jul 24, 2019 | 220.12 | 221.09 | 218.70 | 219.09 | 233,093 | -1.93(-0.87%) |
Jul 23, 2019 | 219.23 | 221.02 | 218.21 | 221.02 | 201,903 | +3.00(+1.38%) |
Jul 22, 2019 | 217.75 | 219.75 | 216.70 | 218.02 | 401,245 | +1.45(+0.67%) |
Jul 19, 2019 | 220.85 | 221.66 | 216.08 | 216.57 | 210,500 | -2.83(-1.29%) |
Jul 18, 2019 | 218.39 | 219.85 | 217.66 | 219.40 | 275,859 | +0.94(+0.43%) |
Jul 17, 2019 | 218.53 | 219.76 | 217.19 | 218.46 | 262,882 | +0.00(+0.00%) |
Jul 16, 2019 | 218.41 | 219.03 | 217.17 | 218.46 | 151,668 | +0.38(+0.17%) |
Jul 15, 2019 | 220.00 | 220.00 | 217.49 | 218.08 | 150,520 | -0.99(-0.45%) |
Jul 12, 2019 | 217.15 | 219.19 | 214.76 | 219.07 | 186,100 | +2.57(+1.19%) |
Jul 11, 2019 | 216.50 | 216.74 | 214.18 | 216.50 | 172,211 | +1.19(+0.55%) |
Jul 10, 2019 | 218.03 | 218.03 | 213.29 | 215.31 | 362,454 | +1.35(+0.63%) |
Jul 09, 2019 | 207.91 | 214.13 | 207.06 | 213.96 | 257,274 | +4.99(+2.39%) |
Jul 08, 2019 | 208.74 | 210.55 | 207.09 | 208.97 | 271,602 | -1.27(-0.60%) |
Jul 05, 2019 | 206.93 | 210.37 | 205.83 | 210.24 | 150,800 | +2.00(+0.96%) |
Jul 03, 2019 | 207.75 | 209.19 | 207.26 | 208.24 | 173,200 | +0.33(+0.16%) |
Jul 02, 2019 | 210.89 | 211.85 | 207.00 | 207.91 | 237,317 | -3.73(-1.76%) |