Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 227.50 | 232.74 | 226.76 | 231.26 | 159,664 | +3.76(+1.65%) |
Sep 27, 2019 | 234.38 | 235.00 | 226.84 | 227.50 | 195,400 | -6.35(-2.72%) |
Sep 26, 2019 | 231.70 | 234.42 | 230.40 | 233.85 | 191,984 | +2.54(+1.10%) |
Sep 25, 2019 | 226.88 | 232.20 | 224.22 | 231.31 | 226,796 | +4.93(+2.18%) |
Sep 24, 2019 | 227.11 | 230.29 | 226.05 | 226.38 | 247,730 | -0.63(-0.28%) |
Sep 23, 2019 | 227.78 | 230.00 | 226.71 | 227.01 | 258,371 | -0.79(-0.35%) |
Sep 20, 2019 | 226.10 | 229.23 | 225.27 | 227.80 | 392,800 | +3.59(+1.60%) |
Sep 19, 2019 | 227.07 | 228.48 | 224.12 | 224.21 | 215,594 | -2.17(-0.96%) |
Sep 18, 2019 | 220.63 | 226.99 | 219.21 | 226.38 | 232,290 | +9.74(+4.50%) |
Sep 17, 2019 | 216.53 | 217.71 | 214.14 | 216.64 | 252,863 | +0.50(+0.23%) |
Sep 16, 2019 | 214.55 | 217.78 | 213.48 | 216.14 | 128,973 | +0.13(+0.06%) |
Sep 13, 2019 | 215.63 | 218.04 | 213.64 | 216.01 | 167,900 | +0.17(+0.08%) |
Sep 12, 2019 | 214.40 | 217.50 | 212.52 | 215.84 | 145,440 | +3.41(+1.61%) |
Sep 11, 2019 | 209.25 | 212.70 | 206.08 | 212.43 | 220,719 | +3.14(+1.50%) |
Sep 10, 2019 | 218.57 | 218.57 | 208.69 | 209.29 | 352,706 | -10.21(-4.65%) |
Sep 09, 2019 | 227.95 | 227.95 | 219.37 | 219.50 | 216,854 | -7.54(-3.32%) |
Sep 06, 2019 | 226.49 | 229.37 | 225.40 | 227.04 | 272,500 | -0.06(-0.03%) |
Sep 05, 2019 | 224.95 | 227.93 | 223.38 | 227.10 | 286,891 | +4.78(+2.15%) |
Sep 04, 2019 | 221.78 | 223.79 | 221.33 | 222.32 | 231,995 | +1.33(+0.60%) |
Sep 03, 2019 | 221.82 | 223.46 | 220.18 | 220.99 | 233,438 | -1.30(-0.58%) |
Aug 30, 2019 | 222.00 | 223.19 | 221.05 | 222.29 | 192,000 | +1.34(+0.61%) |
Aug 29, 2019 | 217.72 | 221.30 | 217.66 | 220.95 | 260,802 | +5.46(+2.53%) |
Aug 28, 2019 | 212.29 | 215.70 | 210.48 | 215.49 | 119,663 | +2.44(+1.15%) |
Aug 27, 2019 | 214.22 | 215.34 | 211.75 | 213.05 | 212,159 | -0.30(-0.14%) |
Aug 26, 2019 | 213.11 | 214.56 | 209.88 | 213.35 | 177,166 | +2.33(+1.10%) |
Aug 23, 2019 | 214.86 | 217.58 | 210.33 | 211.02 | 168,600 | -5.14(-2.38%) |
Aug 22, 2019 | 218.16 | 218.16 | 212.89 | 216.16 | 137,712 | -1.11(-0.51%) |
Aug 21, 2019 | 214.92 | 217.75 | 213.34 | 217.27 | 221,026 | +4.67(+2.20%) |
Aug 20, 2019 | 214.40 | 216.08 | 211.32 | 212.60 | 218,422 | +3.20(+1.53%) |
Aug 19, 2019 | 210.70 | 211.93 | 207.60 | 209.40 | 245,412 | +1.04(+0.50%) |
Aug 16, 2019 | 203.70 | 208.96 | 203.70 | 208.36 | 216,900 | +5.37(+2.65%) |
Aug 15, 2019 | 197.00 | 204.17 | 195.17 | 202.99 | 477,696 | -4.24(-2.05%) |
Aug 14, 2019 | 206.63 | 209.50 | 205.62 | 207.23 | 223,586 | -3.81(-1.81%) |
Aug 13, 2019 | 208.35 | 214.77 | 208.35 | 211.04 | 250,079 | +1.80(+0.86%) |
Aug 12, 2019 | 210.00 | 212.71 | 208.60 | 209.24 | 150,417 | -1.99(-0.94%) |
Aug 09, 2019 | 213.93 | 214.38 | 209.57 | 211.23 | 150,600 | -3.91(-1.82%) |
Aug 08, 2019 | 210.25 | 215.22 | 209.50 | 215.14 | 215,449 | +5.92(+2.83%) |
Aug 07, 2019 | 206.12 | 209.94 | 205.05 | 209.22 | 171,771 | +0.58(+0.28%) |
Aug 06, 2019 | 206.04 | 209.34 | 203.86 | 208.64 | 150,908 | +3.50(+1.71%) |
Aug 05, 2019 | 208.32 | 208.92 | 202.79 | 205.14 | 183,211 | -6.23(-2.95%) |
Aug 02, 2019 | 215.00 | 215.00 | 209.77 | 211.37 | 124,300 | -4.66(-2.16%) |
Aug 01, 2019 | 215.45 | 219.95 | 214.52 | 216.03 | 155,084 | +0.88(+0.41%) |
Jul 31, 2019 | 215.36 | 218.87 | 214.42 | 215.15 | 188,564 | -0.19(-0.09%) |
Jul 30, 2019 | 215.18 | 216.86 | 214.69 | 215.34 | 135,788 | -1.24(-0.57%) |
Jul 29, 2019 | 217.78 | 219.57 | 215.91 | 216.58 | 142,240 | -0.74(-0.34%) |
Jul 26, 2019 | 213.20 | 218.23 | 213.20 | 217.32 | 183,500 | +4.28(+2.01%) |
Jul 25, 2019 | 213.38 | 214.24 | 211.59 | 213.04 | 146,958 | -0.34(-0.16%) |
Jul 24, 2019 | 211.31 | 213.77 | 211.28 | 213.38 | 147,816 | +1.31(+0.62%) |
Jul 23, 2019 | 211.57 | 212.45 | 209.12 | 212.07 | 169,485 | +1.20(+0.57%) |
Jul 22, 2019 | 211.55 | 212.68 | 210.41 | 210.87 | 151,595 | +0.23(+0.11%) |
Jul 19, 2019 | 212.66 | 215.01 | 210.37 | 210.64 | 198,300 | -1.45(-0.68%) |
Jul 18, 2019 | 210.25 | 212.41 | 209.71 | 212.09 | 143,356 | +1.32(+0.63%) |
Jul 17, 2019 | 214.29 | 214.95 | 210.77 | 210.77 | 160,814 | -3.23(-1.51%) |
Jul 16, 2019 | 213.02 | 215.57 | 211.48 | 214.00 | 170,400 | +0.83(+0.39%) |
Jul 15, 2019 | 213.53 | 213.73 | 211.76 | 213.17 | 344,753 | -0.26(-0.12%) |
Jul 12, 2019 | 209.83 | 214.09 | 209.65 | 213.43 | 216,400 | +4.33(+2.07%) |
Jul 11, 2019 | 210.76 | 210.89 | 207.97 | 209.10 | 282,288 | -1.26(-0.60%) |
Jul 10, 2019 | 210.44 | 211.92 | 209.69 | 210.36 | 196,142 | +0.91(+0.43%) |
Jul 09, 2019 | 207.00 | 209.57 | 205.09 | 209.45 | 287,604 | -0.22(-0.10%) |
Jul 08, 2019 | 213.87 | 214.36 | 209.23 | 209.67 | 215,819 | -5.00(-2.33%) |
Jul 05, 2019 | 212.84 | 215.09 | 211.75 | 214.67 | 175,500 | +0.38(+0.18%) |
Jul 03, 2019 | 211.17 | 215.29 | 210.15 | 214.29 | 383,900 | +4.36(+2.08%) |
Jul 02, 2019 | 209.37 | 211.55 | 208.85 | 209.93 | 554,029 | +0.72(+0.34%) |