Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 218.00 | 221.78 | 217.19 | 221.36 | 386,108 | +4.27(+1.97%) |
Sep 27, 2019 | 220.23 | 220.34 | 215.06 | 217.09 | 518,100 | -2.99(-1.36%) |
Sep 26, 2019 | 216.20 | 220.72 | 215.94 | 220.08 | 373,390 | +4.44(+2.06%) |
Sep 25, 2019 | 213.16 | 216.17 | 211.46 | 215.64 | 410,309 | +1.78(+0.83%) |
Sep 24, 2019 | 217.68 | 219.44 | 213.00 | 213.86 | 369,793 | -2.87(-1.32%) |
Sep 23, 2019 | 215.26 | 217.58 | 214.36 | 216.73 | 283,927 | +0.16(+0.07%) |
Sep 20, 2019 | 219.58 | 220.46 | 215.30 | 216.57 | 594,100 | -2.48(-1.13%) |
Sep 19, 2019 | 218.53 | 220.82 | 216.80 | 219.05 | 411,054 | +1.46(+0.67%) |
Sep 18, 2019 | 215.62 | 217.87 | 214.25 | 217.59 | 593,495 | +1.46(+0.68%) |
Sep 17, 2019 | 213.03 | 216.78 | 212.63 | 216.13 | 486,359 | +4.00(+1.89%) |
Sep 16, 2019 | 210.46 | 216.00 | 210.45 | 212.13 | 453,289 | +0.00(+0.00%) |
Sep 13, 2019 | 216.99 | 217.86 | 211.16 | 212.13 | 536,300 | +1.05(+0.50%) |
Sep 12, 2019 | 216.69 | 217.88 | 208.98 | 211.08 | 667,813 | -3.51(-1.64%) |
Sep 11, 2019 | 211.15 | 215.03 | 210.79 | 214.59 | 591,801 | +4.21(+2.00%) |
Sep 10, 2019 | 214.11 | 214.11 | 209.09 | 210.38 | 667,026 | -4.20(-1.96%) |
Sep 09, 2019 | 218.93 | 219.03 | 211.62 | 214.58 | 772,876 | -3.01(-1.38%) |
Sep 06, 2019 | 218.24 | 219.86 | 216.64 | 217.59 | 384,600 | -0.50(-0.23%) |
Sep 05, 2019 | 215.18 | 219.40 | 213.70 | 218.09 | 669,835 | +5.60(+2.64%) |
Sep 04, 2019 | 207.63 | 212.51 | 207.63 | 212.49 | 403,710 | +6.48(+3.15%) |
Sep 03, 2019 | 206.53 | 208.80 | 205.33 | 206.01 | 533,123 | -0.55(-0.27%) |
Aug 30, 2019 | 210.92 | 210.94 | 204.13 | 206.56 | 562,000 | -2.62(-1.25%) |
Aug 29, 2019 | 207.63 | 210.18 | 206.52 | 209.18 | 354,850 | +5.04(+2.47%) |
Aug 28, 2019 | 209.35 | 209.35 | 203.27 | 204.14 | 902,200 | -6.90(-3.27%) |
Aug 27, 2019 | 213.57 | 214.27 | 208.56 | 211.04 | 646,591 | -0.76(-0.36%) |
Aug 26, 2019 | 212.85 | 213.71 | 210.70 | 211.80 | 420,222 | +1.09(+0.52%) |
Aug 23, 2019 | 215.71 | 218.19 | 210.08 | 210.71 | 624,200 | -6.39(-2.94%) |
Aug 22, 2019 | 218.71 | 219.59 | 215.48 | 217.10 | 390,903 | -0.94(-0.43%) |
Aug 21, 2019 | 215.40 | 218.17 | 213.42 | 218.04 | 330,824 | +4.86(+2.28%) |
Aug 20, 2019 | 212.90 | 214.84 | 210.97 | 213.18 | 454,308 | +0.19(+0.09%) |
Aug 19, 2019 | 212.20 | 213.84 | 210.76 | 212.99 | 419,527 | +3.42(+1.63%) |
Aug 16, 2019 | 206.12 | 210.10 | 205.21 | 209.57 | 433,400 | +5.45(+2.67%) |
Aug 15, 2019 | 205.67 | 206.06 | 201.95 | 204.12 | 519,320 | -0.94(-0.46%) |
Aug 14, 2019 | 209.93 | 210.98 | 204.43 | 205.06 | 561,717 | -8.36(-3.92%) |
Aug 13, 2019 | 207.17 | 213.54 | 206.96 | 213.42 | 446,670 | +6.38(+3.08%) |
Aug 12, 2019 | 207.43 | 209.30 | 205.14 | 207.04 | 410,398 | -1.23(-0.59%) |
Aug 09, 2019 | 210.15 | 213.27 | 206.35 | 208.27 | 539,800 | -3.06(-1.45%) |
Aug 08, 2019 | 203.43 | 211.82 | 203.43 | 211.33 | 546,048 | +9.44(+4.68%) |
Aug 07, 2019 | 195.89 | 202.97 | 195.74 | 201.89 | 800,056 | +3.55(+1.79%) |
Aug 06, 2019 | 210.00 | 210.00 | 195.39 | 198.34 | 1,129,662 | +8.19(+4.31%) |
Aug 05, 2019 | 190.59 | 193.04 | 186.81 | 190.15 | 1,002,493 | -5.20(-2.66%) |
Aug 02, 2019 | 199.46 | 200.26 | 193.95 | 195.35 | 579,700 | -5.86(-2.91%) |
Aug 01, 2019 | 203.32 | 206.45 | 200.28 | 201.21 | 472,795 | -1.91(-0.94%) |
Jul 31, 2019 | 208.35 | 208.35 | 200.81 | 203.12 | 358,551 | -4.68(-2.25%) |
Jul 30, 2019 | 208.52 | 210.04 | 207.13 | 207.80 | 275,718 | -2.86(-1.36%) |
Jul 29, 2019 | 213.59 | 214.97 | 207.96 | 210.66 | 247,297 | -2.49(-1.17%) |
Jul 26, 2019 | 214.22 | 215.03 | 212.95 | 213.15 | 222,700 | -0.09(-0.04%) |
Jul 25, 2019 | 214.07 | 215.03 | 212.90 | 213.24 | 368,566 | -1.71(-0.80%) |
Jul 24, 2019 | 213.19 | 215.39 | 212.12 | 214.95 | 404,395 | +1.71(+0.80%) |
Jul 23, 2019 | 212.33 | 213.88 | 209.63 | 213.24 | 304,917 | +1.74(+0.82%) |
Jul 22, 2019 | 210.13 | 212.71 | 209.47 | 211.50 | 392,882 | +3.40(+1.63%) |
Jul 19, 2019 | 209.64 | 211.11 | 207.97 | 208.10 | 417,900 | +0.54(+0.26%) |
Jul 18, 2019 | 208.89 | 209.68 | 206.38 | 207.56 | 576,110 | -2.14(-1.02%) |
Jul 17, 2019 | 209.54 | 211.26 | 209.54 | 209.70 | 343,421 | -0.04(-0.02%) |
Jul 16, 2019 | 211.51 | 211.51 | 208.86 | 209.74 | 298,049 | -1.18(-0.56%) |
Jul 15, 2019 | 212.83 | 212.94 | 210.22 | 210.92 | 469,260 | -1.36(-0.64%) |
Jul 12, 2019 | 211.32 | 212.66 | 209.68 | 212.28 | 255,400 | +0.98(+0.46%) |
Jul 11, 2019 | 209.83 | 211.76 | 208.52 | 211.30 | 379,538 | +1.75(+0.84%) |
Jul 10, 2019 | 207.96 | 210.29 | 207.55 | 209.55 | 357,945 | +2.83(+1.37%) |
Jul 09, 2019 | 207.04 | 207.44 | 205.55 | 206.72 | 506,079 | -1.21(-0.58%) |
Jul 08, 2019 | 208.66 | 209.48 | 206.52 | 207.93 | 355,865 | -1.58(-0.75%) |
Jul 05, 2019 | 207.38 | 209.64 | 205.12 | 209.51 | 242,700 | +0.18(+0.09%) |
Jul 03, 2019 | 207.47 | 209.79 | 207.15 | 209.33 | 221,900 | +2.74(+1.33%) |
Jul 02, 2019 | 208.85 | 209.39 | 205.82 | 206.59 | 367,205 | -3.66(-1.74%) |