Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 236.43 | 239.23 | 234.44 | 235.12 | 2,833,106 | -1.31(-0.56%) |
Sep 27, 2019 | 246.98 | 248.05 | 233.25 | 236.43 | 2,176,118 | -9.26(-3.77%) |
Sep 26, 2019 | 243.65 | 246.78 | 242.87 | 245.69 | 988,897 | +1.36(+0.56%) |
Sep 25, 2019 | 241.86 | 245.08 | 240.35 | 244.33 | 969,534 | +2.69(+1.11%) |
Sep 24, 2019 | 243.30 | 245.31 | 240.57 | 241.64 | 1,084,449 | -0.65(-0.27%) |
Sep 23, 2019 | 242.61 | 244.23 | 241.72 | 242.29 | 938,773 | -0.31(-0.13%) |
Sep 20, 2019 | 245.81 | 247.62 | 241.94 | 242.60 | 1,484,053 | -3.79(-1.54%) |
Sep 19, 2019 | 245.22 | 247.09 | 244.71 | 246.39 | 1,176,987 | +1.96(+0.80%) |
Sep 18, 2019 | 246.76 | 247.59 | 240.65 | 244.44 | 1,279,530 | -1.37(-0.56%) |
Sep 17, 2019 | 239.93 | 246.63 | 239.70 | 245.81 | 1,536,897 | +6.35(+2.65%) |
Sep 16, 2019 | 238.68 | 241.29 | 237.64 | 239.45 | 1,201,054 | -0.55(-0.23%) |
Sep 13, 2019 | 241.97 | 242.72 | 239.03 | 240.00 | 1,418,618 | -1.74(-0.72%) |
Sep 12, 2019 | 243.48 | 246.93 | 241.04 | 241.74 | 1,339,769 | -0.12(-0.05%) |
Sep 11, 2019 | 242.81 | 243.47 | 239.18 | 241.85 | 1,486,022 | -0.34(-0.14%) |
Sep 10, 2019 | 248.75 | 250.36 | 240.75 | 242.19 | 2,183,664 | -8.07(-3.23%) |
Sep 09, 2019 | 258.10 | 258.72 | 249.13 | 250.26 | 1,135,372 | -6.71(-2.61%) |
Sep 06, 2019 | 254.83 | 257.74 | 254.29 | 256.97 | 1,159,172 | +2.80(+1.10%) |
Sep 05, 2019 | 251.76 | 254.80 | 250.18 | 254.17 | 1,241,097 | +5.40(+2.17%) |
Sep 04, 2019 | 249.95 | 250.13 | 246.57 | 248.76 | 1,554,676 | +0.51(+0.21%) |
Sep 03, 2019 | 248.99 | 250.77 | 247.74 | 248.25 | 1,350,074 | -1.46(-0.58%) |
Aug 30, 2019 | 252.17 | 252.26 | 249.12 | 249.71 | 1,516,353 | -0.54(-0.21%) |
Aug 29, 2019 | 250.62 | 251.73 | 249.03 | 250.25 | 1,148,908 | +1.95(+0.78%) |
Aug 28, 2019 | 246.64 | 248.52 | 244.10 | 248.30 | 1,077,517 | +1.40(+0.57%) |
Aug 27, 2019 | 248.59 | 248.96 | 245.50 | 246.90 | 1,069,291 | +0.06(+0.02%) |
Aug 26, 2019 | 248.35 | 249.52 | 245.08 | 246.84 | 1,383,023 | +0.70(+0.28%) |
Aug 23, 2019 | 250.90 | 252.03 | 244.61 | 246.14 | 1,452,472 | -6.01(-2.38%) |
Aug 22, 2019 | 254.07 | 254.93 | 249.81 | 252.16 | 1,105,856 | -1.24(-0.49%) |
Aug 21, 2019 | 251.49 | 254.37 | 251.14 | 253.40 | 1,183,792 | +3.24(+1.29%) |
Aug 20, 2019 | 248.68 | 252.01 | 248.02 | 250.17 | 1,058,689 | +0.54(+0.22%) |
Aug 19, 2019 | 248.38 | 250.52 | 247.41 | 249.63 | 1,380,411 | +3.83(+1.56%) |
Aug 16, 2019 | 243.83 | 246.75 | 243.23 | 245.80 | 2,754,466 | +3.36(+1.39%) |
Aug 15, 2019 | 240.15 | 243.30 | 238.33 | 242.44 | 959,894 | +4.37(+1.83%) |
Aug 14, 2019 | 243.80 | 245.45 | 237.38 | 238.07 | 1,398,310 | -9.35(-3.78%) |
Aug 13, 2019 | 244.31 | 248.11 | 241.79 | 247.42 | 1,068,216 | +4.01(+1.65%) |
Aug 12, 2019 | 243.83 | 244.82 | 240.93 | 243.41 | 635,858 | -1.93(-0.78%) |
Aug 09, 2019 | 245.95 | 247.08 | 242.43 | 245.33 | 1,396,395 | -1.52(-0.62%) |
Aug 08, 2019 | 241.08 | 247.63 | 240.50 | 246.85 | 1,824,242 | +8.71(+3.66%) |
Aug 07, 2019 | 233.66 | 239.73 | 231.60 | 238.14 | 1,499,382 | +2.74(+1.16%) |
Aug 06, 2019 | 234.94 | 236.57 | 232.25 | 235.40 | 2,598,887 | +1.57(+0.67%) |
Aug 05, 2019 | 240.71 | 240.71 | 231.97 | 233.83 | 1,813,770 | -9.36(-3.85%) |
Aug 02, 2019 | 246.06 | 247.18 | 241.97 | 243.19 | 1,394,307 | -3.13(-1.27%) |
Aug 01, 2019 | 241.95 | 251.69 | 241.52 | 246.32 | 2,398,987 | +11.75(+5.01%) |
Jul 31, 2019 | 232.27 | 238.16 | 231.79 | 234.57 | 2,338,737 | +2.89(+1.25%) |
Jul 30, 2019 | 232.45 | 232.45 | 230.92 | 231.67 | 898,638 | -1.31(-0.56%) |
Jul 29, 2019 | 234.02 | 234.59 | 232.68 | 232.99 | 707,157 | -1.01(-0.43%) |
Jul 26, 2019 | 232.74 | 234.16 | 232.24 | 233.99 | 794,270 | +1.92(+0.83%) |
Jul 25, 2019 | 232.43 | 232.70 | 230.55 | 232.08 | 934,282 | -0.71(-0.30%) |
Jul 24, 2019 | 232.04 | 232.93 | 228.73 | 232.78 | 1,106,213 | -0.32(-0.14%) |
Jul 23, 2019 | 231.96 | 233.60 | 230.33 | 233.10 | 1,041,266 | +1.88(+0.81%) |
Jul 22, 2019 | 230.32 | 232.17 | 229.55 | 231.22 | 1,033,489 | +1.47(+0.64%) |
Jul 19, 2019 | 231.83 | 232.51 | 229.45 | 229.76 | 1,336,036 | -1.13(-0.49%) |
Jul 18, 2019 | 230.42 | 232.13 | 229.69 | 230.89 | 904,060 | +0.66(+0.29%) |
Jul 17, 2019 | 229.89 | 231.51 | 229.55 | 230.23 | 1,056,372 | +0.37(+0.16%) |
Jul 16, 2019 | 229.56 | 230.72 | 228.93 | 229.85 | 633,725 | -0.82(-0.36%) |
Jul 15, 2019 | 230.74 | 231.66 | 229.60 | 230.68 | 590,137 | -0.35(-0.15%) |
Jul 12, 2019 | 229.33 | 231.06 | 227.92 | 231.03 | 1,397,648 | +2.70(+1.18%) |
Jul 11, 2019 | 225.49 | 228.45 | 224.56 | 228.33 | 752,341 | +3.52(+1.57%) |
Jul 10, 2019 | 223.32 | 226.00 | 223.32 | 224.81 | 957,119 | +3.14(+1.42%) |
Jul 09, 2019 | 220.67 | 222.05 | 220.05 | 221.67 | 1,112,351 | -0.87(-0.39%) |
Jul 08, 2019 | 225.21 | 225.56 | 221.23 | 222.54 | 773,396 | -4.41(-1.94%) |
Jul 05, 2019 | 228.53 | 228.86 | 224.79 | 226.95 | 809,412 | -1.09(-0.48%) |
Jul 03, 2019 | 226.21 | 228.08 | 224.82 | 228.04 | 906,842 | +3.03(+1.34%) |
Jul 02, 2019 | 222.14 | 225.68 | 222.14 | 225.02 | 954,986 | +2.61(+1.17%) |