Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 230.91 | 230.91 | 226.76 | 229.71 | 848,492 | +4.12(+1.82%) |
Sep 27, 2019 | 233.25 | 234.71 | 223.69 | 225.59 | 1,214,831 | -8.71(-3.72%) |
Sep 26, 2019 | 234.76 | 236.43 | 233.93 | 234.30 | 1,129,500 | -0.04(-0.02%) |
Sep 25, 2019 | 243.59 | 243.77 | 233.40 | 234.34 | 1,301,898 | -8.34(-3.44%) |
Sep 24, 2019 | 244.31 | 246.71 | 242.27 | 242.68 | 821,328 | -0.76(-0.31%) |
Sep 23, 2019 | 244.70 | 247.33 | 243.34 | 243.45 | 545,075 | -1.14(-0.47%) |
Sep 20, 2019 | 240.46 | 245.29 | 238.84 | 244.59 | 1,003,611 | +5.30(+2.21%) |
Sep 19, 2019 | 239.08 | 240.52 | 237.26 | 239.29 | 779,570 | -2.08(-0.86%) |
Sep 18, 2019 | 240.71 | 242.88 | 237.22 | 241.37 | 679,834 | +0.38(+0.16%) |
Sep 17, 2019 | 236.30 | 241.69 | 234.91 | 240.99 | 690,391 | +6.38(+2.72%) |
Sep 16, 2019 | 232.01 | 235.03 | 231.00 | 234.61 | 538,404 | +2.64(+1.14%) |
Sep 13, 2019 | 233.43 | 234.40 | 229.68 | 231.96 | 779,373 | -2.27(-0.97%) |
Sep 12, 2019 | 231.78 | 236.56 | 231.57 | 234.24 | 900,905 | +3.49(+1.51%) |
Sep 11, 2019 | 228.30 | 232.90 | 226.30 | 230.75 | 1,112,582 | +1.09(+0.48%) |
Sep 10, 2019 | 238.47 | 238.62 | 227.32 | 229.65 | 1,441,627 | -10.39(-4.33%) |
Sep 09, 2019 | 249.34 | 249.93 | 239.67 | 240.04 | 912,403 | -9.89(-3.96%) |
Sep 06, 2019 | 251.19 | 252.16 | 249.67 | 249.93 | 433,673 | -0.78(-0.31%) |
Sep 05, 2019 | 257.19 | 257.59 | 250.38 | 250.71 | 663,721 | -5.79(-2.26%) |
Sep 04, 2019 | 254.24 | 256.86 | 252.99 | 256.50 | 641,095 | +3.25(+1.28%) |
Sep 03, 2019 | 250.40 | 253.71 | 249.30 | 253.26 | 579,549 | +3.28(+1.31%) |
Aug 30, 2019 | 252.01 | 252.14 | 249.22 | 249.98 | 558,390 | -0.09(-0.03%) |
Aug 29, 2019 | 252.43 | 252.43 | 248.94 | 250.07 | 442,168 | -0.60(-0.24%) |
Aug 28, 2019 | 251.49 | 253.50 | 248.94 | 250.67 | 429,915 | -1.61(-0.64%) |
Aug 27, 2019 | 253.67 | 253.93 | 251.72 | 252.28 | 487,761 | +0.21(+0.08%) |
Aug 26, 2019 | 248.60 | 252.08 | 247.32 | 252.07 | 505,059 | +3.99(+1.61%) |
Aug 23, 2019 | 248.93 | 251.04 | 246.15 | 248.08 | 750,081 | +0.26(+0.10%) |
Aug 22, 2019 | 248.00 | 248.41 | 244.94 | 247.82 | 435,917 | +0.11(+0.04%) |
Aug 21, 2019 | 247.94 | 249.08 | 246.82 | 247.72 | 404,421 | +0.35(+0.14%) |
Aug 20, 2019 | 248.48 | 250.13 | 246.18 | 247.37 | 360,135 | -0.75(-0.30%) |
Aug 19, 2019 | 248.27 | 250.21 | 245.71 | 248.12 | 675,674 | +0.52(+0.21%) |
Aug 16, 2019 | 248.15 | 248.97 | 245.21 | 247.60 | 1,316,821 | +0.42(+0.17%) |
Aug 15, 2019 | 243.05 | 247.93 | 241.63 | 247.18 | 481,361 | +4.85(+2.00%) |
Aug 14, 2019 | 246.19 | 247.07 | 242.26 | 242.33 | 711,392 | -4.78(-1.93%) |
Aug 13, 2019 | 243.14 | 247.79 | 241.64 | 247.10 | 655,069 | +4.69(+1.93%) |
Aug 12, 2019 | 241.61 | 243.51 | 241.03 | 242.41 | 405,271 | +0.52(+0.22%) |
Aug 09, 2019 | 240.17 | 242.26 | 238.52 | 241.89 | 331,150 | +1.65(+0.68%) |
Aug 08, 2019 | 236.71 | 240.41 | 235.32 | 240.24 | 492,173 | +4.59(+1.95%) |
Aug 07, 2019 | 235.29 | 237.53 | 232.04 | 235.65 | 560,104 | -0.24(-0.10%) |
Aug 06, 2019 | 233.58 | 236.55 | 232.79 | 235.89 | 598,373 | +2.85(+1.22%) |
Aug 05, 2019 | 234.05 | 237.01 | 229.26 | 233.03 | 557,760 | -3.46(-1.46%) |
Aug 02, 2019 | 235.51 | 237.77 | 232.99 | 236.50 | 745,245 | +1.74(+0.74%) |
Aug 01, 2019 | 233.05 | 235.85 | 227.93 | 234.75 | 760,884 | +1.31(+0.56%) |
Jul 31, 2019 | 236.53 | 236.53 | 231.30 | 233.44 | 856,310 | -2.87(-1.22%) |
Jul 30, 2019 | 236.72 | 236.90 | 226.56 | 236.31 | 1,067,821 | +10.89(+4.83%) |
Jul 29, 2019 | 225.43 | 227.19 | 223.92 | 225.42 | 947,757 | +0.15(+0.07%) |
Jul 26, 2019 | 222.34 | 225.53 | 221.62 | 225.27 | 433,964 | +2.88(+1.30%) |
Jul 25, 2019 | 222.63 | 223.03 | 220.29 | 222.39 | 357,770 | -0.28(-0.12%) |
Jul 24, 2019 | 221.36 | 223.20 | 216.77 | 222.66 | 633,257 | +0.87(+0.39%) |
Jul 23, 2019 | 219.59 | 221.87 | 218.46 | 221.80 | 413,876 | +2.73(+1.25%) |
Jul 22, 2019 | 217.70 | 220.72 | 216.50 | 219.07 | 608,257 | +1.81(+0.83%) |
Jul 19, 2019 | 220.53 | 222.12 | 217.05 | 217.26 | 467,920 | -3.23(-1.47%) |
Jul 18, 2019 | 218.24 | 221.47 | 216.92 | 220.50 | 890,501 | -0.05(-0.02%) |
Jul 17, 2019 | 222.14 | 223.21 | 218.84 | 220.54 | 454,640 | -0.44(-0.20%) |
Jul 16, 2019 | 223.75 | 224.18 | 220.53 | 220.98 | 489,315 | -2.82(-1.26%) |
Jul 15, 2019 | 222.27 | 224.04 | 221.57 | 223.80 | 566,508 | +1.24(+0.56%) |
Jul 12, 2019 | 224.78 | 224.89 | 220.49 | 222.56 | 394,016 | -1.15(-0.51%) |
Jul 11, 2019 | 224.16 | 225.35 | 222.15 | 223.71 | 451,826 | -0.75(-0.34%) |
Jul 10, 2019 | 223.74 | 224.95 | 222.37 | 224.46 | 535,181 | +1.16(+0.52%) |
Jul 09, 2019 | 221.85 | 223.85 | 221.85 | 223.30 | 593,766 | +1.26(+0.57%) |
Jul 08, 2019 | 219.73 | 223.22 | 219.73 | 222.04 | 378,717 | +0.77(+0.35%) |
Jul 05, 2019 | 221.24 | 222.60 | 217.86 | 221.27 | 400,639 | -1.60(-0.72%) |
Jul 03, 2019 | 219.28 | 223.37 | 219.07 | 222.86 | 329,468 | +3.68(+1.68%) |
Jul 02, 2019 | 215.22 | 219.49 | 214.75 | 219.18 | 672,093 | +5.70(+2.67%) |