Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 238.83 | 238.83 | 234.20 | 235.54 | 39 | -5.72(-2.37%) |
Sep 27, 2019 | 233.89 | 241.30 | 233.89 | 241.25 | 74 | +5.62(+2.39%) |
Sep 26, 2019 | 234.20 | 237.87 | 234.20 | 235.63 | 84 | +4.21(+1.82%) |
Sep 25, 2019 | 241.00 | 241.00 | 230.54 | 231.42 | 107 | -8.25(-3.44%) |
Sep 24, 2019 | 230.24 | 241.34 | 229.22 | 239.67 | 1,346 | +7.83(+3.38%) |
Sep 23, 2019 | 232.27 | 234.12 | 229.81 | 231.83 | 192 | -1.67(-0.72%) |
Sep 20, 2019 | 229.19 | 234.74 | 227.34 | 233.50 | 1,376 | +2.17(+0.94%) |
Sep 19, 2019 | 229.50 | 231.34 | 225.50 | 231.34 | 130 | +1.53(+0.66%) |
Sep 18, 2019 | 230.12 | 234.68 | 229.19 | 229.81 | 172 | +1.54(+0.68%) |
Sep 17, 2019 | 227.96 | 229.50 | 227.65 | 228.27 | 213 | +2.98(+1.32%) |
Sep 16, 2019 | 225.80 | 226.47 | 224.80 | 225.29 | 288 | -0.82(-0.36%) |
Sep 13, 2019 | 223.96 | 226.42 | 223.34 | 226.11 | 223 | -0.40(-0.18%) |
Sep 12, 2019 | 225.50 | 229.81 | 225.50 | 226.51 | 303 | -0.52(-0.23%) |
Sep 11, 2019 | 234.74 | 234.74 | 226.72 | 227.03 | 428 | -9.70(-4.10%) |
Sep 10, 2019 | 244.90 | 244.90 | 236.74 | 236.74 | 133 | -3.55(-1.48%) |
Sep 09, 2019 | 243.05 | 244.75 | 240.28 | 240.28 | 53 | -5.90(-2.40%) |
Sep 06, 2019 | 246.23 | 246.23 | 242.44 | 246.18 | 97 | +0.54(+0.22%) |
Sep 05, 2019 | 249.22 | 250.36 | 242.44 | 245.63 | 376 | -13.17(-5.09%) |
Sep 04, 2019 | 260.92 | 261.85 | 258.81 | 258.81 | 87 | -10.14(-3.77%) |
Sep 03, 2019 | 265.23 | 271.70 | 264.00 | 268.95 | 150 | +9.87(+3.81%) |
Aug 30, 2019 | 256.92 | 262.77 | 256.92 | 259.07 | 275 | -1.54(-0.59%) |
Aug 29, 2019 | 265.23 | 265.23 | 259.33 | 260.61 | 194 | -12.24(-4.49%) |
Aug 28, 2019 | 283.10 | 283.10 | 271.70 | 272.85 | 86 | -7.42(-2.65%) |
Aug 27, 2019 | 266.47 | 280.64 | 266.47 | 280.27 | 175 | +7.07(+2.59%) |
Aug 26, 2019 | 272.01 | 277.86 | 272.01 | 273.20 | 1,810 | -5.59(-2.00%) |
Aug 23, 2019 | 264.62 | 280.94 | 258.46 | 278.79 | 788 | +20.64(+7.99%) |
Aug 22, 2019 | 261.54 | 261.54 | 257.33 | 258.15 | 28 | -0.62(-0.24%) |
Aug 21, 2019 | 256.30 | 258.76 | 256.30 | 258.76 | 90 | -3.99(-1.52%) |
Aug 20, 2019 | 257.23 | 262.75 | 257.23 | 262.75 | 297 | +5.83(+2.27%) |
Aug 19, 2019 | 255.07 | 257.53 | 254.76 | 256.92 | 740 | -7.09(-2.68%) |
Aug 16, 2019 | 273.86 | 273.86 | 264.00 | 264.00 | 107 | -17.19(-6.11%) |
Aug 15, 2019 | 276.94 | 282.18 | 276.94 | 281.19 | 203 | +0.25(+0.09%) |
Aug 14, 2019 | 270.78 | 281.19 | 270.62 | 280.94 | 537 | +22.80(+8.83%) |
Aug 13, 2019 | 269.86 | 270.78 | 251.99 | 258.15 | 563 | -9.55(-3.57%) |
Aug 12, 2019 | 260.92 | 268.62 | 260.92 | 267.70 | 500 | +12.52(+4.91%) |
Aug 09, 2019 | 249.22 | 256.61 | 249.22 | 255.18 | 155 | +8.03(+3.25%) |
Aug 08, 2019 | 258.15 | 258.15 | 247.15 | 247.15 | 186 | -15.01(-5.73%) |
Aug 07, 2019 | 272.63 | 275.40 | 261.54 | 262.15 | 318 | -1.23(-0.47%) |
Aug 06, 2019 | 269.86 | 272.94 | 263.39 | 263.39 | 1,235 | -9.80(-3.59%) |
Aug 05, 2019 | 266.47 | 280.02 | 266.47 | 273.19 | 724 | +21.08(+8.36%) |
Aug 02, 2019 | 248.60 | 257.01 | 248.60 | 252.11 | 246 | +7.21(+2.94%) |
Aug 01, 2019 | 233.50 | 247.98 | 230.42 | 244.90 | 374 | +12.11(+5.20%) |
Jul 31, 2019 | 228.88 | 232.80 | 225.16 | 232.80 | 100 | +5.58(+2.46%) |
Jul 30, 2019 | 235.66 | 235.66 | 227.21 | 227.21 | 224 | -3.79(-1.64%) |
Jul 29, 2019 | 231.35 | 231.81 | 230.42 | 231.01 | 584 | +3.25(+1.43%) |
Jul 26, 2019 | 231.47 | 231.47 | 227.34 | 227.75 | 185 | -6.64(-2.83%) |
Jul 25, 2019 | 227.96 | 234.39 | 227.96 | 234.39 | 55 | +6.74(+2.96%) |
Jul 24, 2019 | 237.75 | 237.75 | 227.65 | 227.65 | 428 | -9.86(-4.15%) |
Jul 23, 2019 | 242.13 | 243.98 | 237.51 | 237.51 | 2,034 | -7.83(-3.19%) |
Jul 22, 2019 | 241.82 | 245.52 | 241.82 | 245.33 | 526 | +0.43(+0.18%) |
Jul 19, 2019 | 239.97 | 244.90 | 238.55 | 244.90 | 516 | +2.25(+0.93%) |
Jul 18, 2019 | 246.75 | 246.75 | 242.66 | 242.66 | 40 | -2.55(-1.04%) |
Jul 17, 2019 | 240.28 | 245.21 | 240.28 | 245.21 | 121 | +6.25(+2.61%) |
Jul 16, 2019 | 238.12 | 239.35 | 238.12 | 238.97 | 157 | -0.08(-0.04%) |
Jul 15, 2019 | 234.74 | 239.67 | 234.74 | 239.05 | 318 | +3.34(+1.42%) |
Jul 12, 2019 | 242.75 | 242.75 | 235.04 | 235.71 | 574 | -7.34(-3.02%) |
Jul 11, 2019 | 242.44 | 246.13 | 242.44 | 243.05 | 113 | +1.61(+0.67%) |
Jul 10, 2019 | 236.89 | 242.44 | 236.89 | 241.44 | 204 | +0.42(+0.17%) |
Jul 09, 2019 | 244.90 | 244.90 | 241.02 | 241.02 | 242 | +0.13(+0.05%) |
Jul 08, 2019 | 237.20 | 241.21 | 237.20 | 240.90 | 149 | +6.78(+2.89%) |
Jul 05, 2019 | 239.05 | 241.82 | 234.12 | 234.12 | 629 | -0.31(-0.13%) |
Jul 03, 2019 | 238.04 | 238.04 | 234.43 | 234.43 | 266 | -7.31(-3.02%) |
Jul 02, 2019 | 239.67 | 241.74 | 239.36 | 241.74 | 93 | +2.69(+1.12%) |