Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 234.28 | 238.51 | 234.12 | 237.57 | 535,487 | +4.50(+1.93%) |
Sep 27, 2019 | 236.28 | 237.21 | 230.77 | 233.06 | 597,924 | -4.14(-1.75%) |
Sep 26, 2019 | 238.66 | 238.73 | 235.70 | 237.20 | 649,556 | +0.49(+0.21%) |
Sep 25, 2019 | 232.07 | 237.18 | 230.63 | 236.72 | 566,502 | +1.09(+0.46%) |
Sep 24, 2019 | 237.87 | 239.02 | 234.43 | 235.62 | 635,106 | -2.00(-0.84%) |
Sep 23, 2019 | 235.43 | 238.36 | 235.10 | 237.62 | 365,160 | +2.57(+1.09%) |
Sep 20, 2019 | 239.75 | 239.92 | 233.98 | 235.05 | 876,391 | -3.63(-1.52%) |
Sep 19, 2019 | 239.49 | 241.10 | 238.69 | 238.69 | 435,380 | -0.19(-0.08%) |
Sep 18, 2019 | 237.84 | 239.59 | 235.84 | 238.88 | 544,854 | +1.62(+0.68%) |
Sep 17, 2019 | 234.93 | 237.56 | 234.49 | 237.26 | 769,194 | +1.81(+0.77%) |
Sep 16, 2019 | 235.33 | 236.52 | 234.67 | 235.45 | 417,163 | -2.66(-1.12%) |
Sep 13, 2019 | 239.42 | 240.25 | 237.52 | 238.11 | 976,673 | +2.07(+0.88%) |
Sep 12, 2019 | 234.39 | 237.37 | 233.91 | 236.04 | 865,825 | +1.52(+0.65%) |
Sep 11, 2019 | 231.12 | 234.53 | 230.70 | 234.53 | 818,198 | +3.41(+1.48%) |
Sep 10, 2019 | 229.58 | 231.11 | 227.71 | 231.11 | 769,151 | +0.32(+0.14%) |
Sep 09, 2019 | 228.63 | 231.73 | 228.44 | 230.79 | 561,169 | +2.65(+1.16%) |
Sep 06, 2019 | 227.78 | 229.62 | 226.81 | 228.14 | 911,945 | +1.41(+0.62%) |
Sep 05, 2019 | 226.02 | 227.62 | 225.40 | 226.73 | 1,027,222 | +9.39(+4.32%) |
Sep 04, 2019 | 214.92 | 217.51 | 214.38 | 217.34 | 464,052 | +6.93(+3.30%) |
Sep 03, 2019 | 211.01 | 211.90 | 209.34 | 210.41 | 641,379 | -2.48(-1.16%) |
Aug 30, 2019 | 213.51 | 214.22 | 210.50 | 212.88 | 373,938 | +2.74(+1.31%) |
Aug 29, 2019 | 210.44 | 212.18 | 209.94 | 210.14 | 387,283 | +3.82(+1.85%) |
Aug 28, 2019 | 203.87 | 206.50 | 203.07 | 206.32 | 332,043 | +1.61(+0.78%) |
Aug 27, 2019 | 205.90 | 206.25 | 203.79 | 204.72 | 376,106 | +0.08(+0.04%) |
Aug 26, 2019 | 204.52 | 205.07 | 203.03 | 204.64 | 310,323 | +3.34(+1.66%) |
Aug 23, 2019 | 204.30 | 207.04 | 200.44 | 201.30 | 629,818 | -4.55(-2.21%) |
Aug 22, 2019 | 206.86 | 207.37 | 204.32 | 205.85 | 393,301 | -1.69(-0.82%) |
Aug 21, 2019 | 209.06 | 209.06 | 207.05 | 207.55 | 311,680 | +2.24(+1.09%) |
Aug 20, 2019 | 206.22 | 206.77 | 204.73 | 205.31 | 287,786 | -0.96(-0.46%) |
Aug 19, 2019 | 207.35 | 207.93 | 205.73 | 206.27 | 353,070 | +2.72(+1.33%) |
Aug 16, 2019 | 200.15 | 204.01 | 199.95 | 203.55 | 625,740 | +2.86(+1.42%) |
Aug 15, 2019 | 200.19 | 202.10 | 198.50 | 200.69 | 709,329 | +1.09(+0.55%) |
Aug 14, 2019 | 201.61 | 202.98 | 198.02 | 199.60 | 955,811 | -10.02(-4.78%) |
Aug 13, 2019 | 203.43 | 211.15 | 202.15 | 209.62 | 625,842 | +4.54(+2.22%) |
Aug 12, 2019 | 206.61 | 207.15 | 204.36 | 205.08 | 305,390 | -1.47(-0.71%) |
Aug 09, 2019 | 207.36 | 207.86 | 203.90 | 206.55 | 433,960 | -3.86(-1.84%) |
Aug 08, 2019 | 207.42 | 210.91 | 207.20 | 210.42 | 656,531 | +4.14(+2.01%) |
Aug 07, 2019 | 204.44 | 206.79 | 203.12 | 206.28 | 448,266 | +0.78(+0.38%) |
Aug 06, 2019 | 206.16 | 207.08 | 203.25 | 205.50 | 503,416 | +2.64(+1.30%) |
Aug 05, 2019 | 206.93 | 206.96 | 201.11 | 202.86 | 725,553 | -7.44(-3.54%) |
Aug 02, 2019 | 212.82 | 212.82 | 208.66 | 210.30 | 581,089 | -1.46(-0.69%) |
Aug 01, 2019 | 216.11 | 219.92 | 209.60 | 211.76 | 872,342 | -1.31(-0.61%) |
Jul 31, 2019 | 217.14 | 217.43 | 211.54 | 213.07 | 543,235 | -5.29(-2.42%) |
Jul 30, 2019 | 217.71 | 219.38 | 217.40 | 218.36 | 486,463 | -2.51(-1.14%) |
Jul 29, 2019 | 220.53 | 221.16 | 219.37 | 220.88 | 340,750 | +0.11(+0.05%) |
Jul 26, 2019 | 222.07 | 222.25 | 220.74 | 220.76 | 417,857 | +0.77(+0.35%) |
Jul 25, 2019 | 222.59 | 222.79 | 219.68 | 220.00 | 545,525 | -3.83(-1.71%) |
Jul 24, 2019 | 220.13 | 224.25 | 219.96 | 223.83 | 822,770 | +3.68(+1.67%) |
Jul 23, 2019 | 220.78 | 221.22 | 219.30 | 220.15 | 869,044 | +2.36(+1.08%) |
Jul 22, 2019 | 215.45 | 218.15 | 215.45 | 217.79 | 823,485 | +3.94(+1.84%) |
Jul 19, 2019 | 213.44 | 215.10 | 213.36 | 213.85 | 826,616 | -2.90(-1.34%) |
Jul 18, 2019 | 212.00 | 217.07 | 211.89 | 216.75 | 1,833,619 | +8.59(+4.13%) |
Jul 17, 2019 | 208.14 | 209.99 | 205.81 | 208.16 | 2,144,118 | +12.12(+6.18%) |
Jul 16, 2019 | 196.43 | 197.89 | 195.43 | 196.04 | 668,360 | -1.68(-0.85%) |
Jul 15, 2019 | 199.22 | 200.05 | 197.05 | 197.73 | 712,377 | -1.36(-0.68%) |
Jul 12, 2019 | 198.95 | 199.93 | 198.32 | 199.08 | 446,822 | -0.54(-0.27%) |
Jul 11, 2019 | 200.45 | 200.59 | 198.24 | 199.62 | 281,905 | +0.59(+0.30%) |
Jul 10, 2019 | 198.43 | 200.16 | 197.93 | 199.03 | 1,031,557 | +1.44(+0.73%) |
Jul 09, 2019 | 196.89 | 198.25 | 196.33 | 197.58 | 554,207 | -1.36(-0.68%) |
Jul 08, 2019 | 199.46 | 200.36 | 197.78 | 198.94 | 444,860 | -1.65(-0.82%) |
Jul 05, 2019 | 200.38 | 201.19 | 198.14 | 200.59 | 448,077 | -3.90(-1.91%) |
Jul 03, 2019 | 204.49 | 205.41 | 204.07 | 204.49 | 310,569 | -0.56(-0.28%) |
Jul 02, 2019 | 205.15 | 205.86 | 204.04 | 205.05 | 598,568 | -0.53(-0.26%) |