Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 208.18 | 209.75 | 206.90 | 208.95 | 429,481 | +2.80(+1.36%) |
Sep 27, 2019 | 208.44 | 212.91 | 205.41 | 206.15 | 529,600 | +0.10(+0.05%) |
Sep 26, 2019 | 212.42 | 213.70 | 205.73 | 206.05 | 625,876 | -8.00(-3.74%) |
Sep 25, 2019 | 208.15 | 214.36 | 206.42 | 214.05 | 544,982 | +6.42(+3.09%) |
Sep 24, 2019 | 215.51 | 216.84 | 207.15 | 207.63 | 562,148 | -7.94(-3.68%) |
Sep 23, 2019 | 214.42 | 216.09 | 211.11 | 215.57 | 430,029 | -1.01(-0.47%) |
Sep 20, 2019 | 215.80 | 218.66 | 214.10 | 216.58 | 727,900 | +0.52(+0.24%) |
Sep 19, 2019 | 215.97 | 220.59 | 214.01 | 216.06 | 491,538 | -1.79(-0.82%) |
Sep 18, 2019 | 212.80 | 219.08 | 211.09 | 217.85 | 636,172 | +4.42(+2.07%) |
Sep 17, 2019 | 219.66 | 220.22 | 210.75 | 213.43 | 541,633 | -7.93(-3.58%) |
Sep 16, 2019 | 221.43 | 223.00 | 219.55 | 221.36 | 373,293 | -2.65(-1.18%) |
Sep 13, 2019 | 221.42 | 227.29 | 221.42 | 224.01 | 691,300 | +6.25(+2.87%) |
Sep 12, 2019 | 218.27 | 220.91 | 215.50 | 217.76 | 677,673 | -4.32(-1.95%) |
Sep 11, 2019 | 219.23 | 222.14 | 213.41 | 222.08 | 465,700 | +3.95(+1.81%) |
Sep 10, 2019 | 212.26 | 218.28 | 211.63 | 218.13 | 745,445 | +6.40(+3.02%) |
Sep 09, 2019 | 203.90 | 212.93 | 201.75 | 211.73 | 698,532 | +10.45(+5.19%) |
Sep 06, 2019 | 199.78 | 202.19 | 197.71 | 201.28 | 332,800 | +1.50(+0.75%) |
Sep 05, 2019 | 195.90 | 201.43 | 195.55 | 199.78 | 402,563 | +7.68(+4.00%) |
Sep 04, 2019 | 192.55 | 193.81 | 190.76 | 192.10 | 294,900 | +2.09(+1.10%) |
Sep 03, 2019 | 192.48 | 192.95 | 188.14 | 190.01 | 322,083 | -4.61(-2.37%) |
Aug 30, 2019 | 195.81 | 198.20 | 193.74 | 194.62 | 350,900 | +0.79(+0.41%) |
Aug 29, 2019 | 190.04 | 195.31 | 189.76 | 193.83 | 366,765 | +6.62(+3.54%) |
Aug 28, 2019 | 183.56 | 189.02 | 183.43 | 187.21 | 559,069 | +2.50(+1.35%) |
Aug 27, 2019 | 189.18 | 189.18 | 183.04 | 184.71 | 370,526 | -3.20(-1.70%) |
Aug 26, 2019 | 189.35 | 190.01 | 185.91 | 187.91 | 365,917 | +0.46(+0.25%) |
Aug 23, 2019 | 194.29 | 195.57 | 186.56 | 187.45 | 522,400 | -7.99(-4.09%) |
Aug 22, 2019 | 196.31 | 196.99 | 193.68 | 195.44 | 460,474 | +0.99(+0.51%) |
Aug 21, 2019 | 193.50 | 195.08 | 192.85 | 194.45 | 402,142 | +1.46(+0.76%) |
Aug 20, 2019 | 193.64 | 194.07 | 190.56 | 192.99 | 372,296 | -2.72(-1.39%) |
Aug 19, 2019 | 196.08 | 197.36 | 194.44 | 195.71 | 604,834 | +4.00(+2.09%) |
Aug 16, 2019 | 187.75 | 193.94 | 187.56 | 191.71 | 453,100 | +5.78(+3.11%) |
Aug 15, 2019 | 190.80 | 191.61 | 185.52 | 185.93 | 375,895 | -4.19(-2.20%) |
Aug 14, 2019 | 191.87 | 194.41 | 190.06 | 190.12 | 563,236 | -8.43(-4.25%) |
Aug 13, 2019 | 195.13 | 202.55 | 194.49 | 198.55 | 635,030 | +3.74(+1.92%) |
Aug 12, 2019 | 195.86 | 196.18 | 193.50 | 194.81 | 632,484 | -4.42(-2.22%) |
Aug 09, 2019 | 204.50 | 205.00 | 197.52 | 199.23 | 604,800 | -6.40(-3.11%) |
Aug 08, 2019 | 200.93 | 208.51 | 200.15 | 205.63 | 888,388 | +8.31(+4.21%) |
Aug 07, 2019 | 201.19 | 202.50 | 192.02 | 197.32 | 1,137,050 | -9.75(-4.71%) |
Aug 06, 2019 | 208.51 | 209.31 | 202.74 | 207.07 | 330,016 | +1.26(+0.61%) |
Aug 05, 2019 | 211.29 | 211.61 | 203.55 | 205.81 | 661,622 | -9.24(-4.30%) |
Aug 02, 2019 | 218.15 | 218.50 | 211.96 | 215.05 | 513,000 | -3.19(-1.46%) |
Aug 01, 2019 | 230.80 | 234.35 | 216.78 | 218.24 | 584,168 | -13.73(-5.92%) |
Jul 31, 2019 | 229.94 | 234.34 | 229.10 | 231.97 | 531,653 | +1.14(+0.49%) |
Jul 30, 2019 | 226.69 | 230.92 | 226.69 | 230.83 | 256,836 | +2.22(+0.97%) |
Jul 29, 2019 | 233.59 | 234.95 | 227.90 | 228.61 | 475,523 | -5.18(-2.22%) |
Jul 26, 2019 | 224.05 | 234.41 | 220.66 | 233.79 | 955,400 | +9.70(+4.33%) |
Jul 25, 2019 | 226.07 | 228.89 | 221.78 | 224.09 | 542,131 | -1.98(-0.88%) |
Jul 24, 2019 | 218.32 | 226.57 | 217.40 | 226.07 | 882,299 | +7.53(+3.45%) |
Jul 23, 2019 | 219.07 | 221.71 | 217.50 | 218.54 | 709,722 | -0.49(-0.22%) |
Jul 22, 2019 | 218.85 | 221.07 | 217.01 | 219.03 | 498,134 | -0.28(-0.13%) |
Jul 19, 2019 | 217.68 | 221.21 | 217.25 | 219.31 | 476,800 | +2.10(+0.97%) |
Jul 18, 2019 | 214.89 | 218.52 | 214.01 | 217.21 | 359,263 | +2.07(+0.96%) |
Jul 17, 2019 | 217.01 | 217.01 | 212.40 | 215.14 | 360,737 | -2.50(-1.15%) |
Jul 16, 2019 | 219.43 | 219.97 | 215.68 | 217.64 | 456,824 | -1.14(-0.52%) |
Jul 15, 2019 | 223.15 | 223.25 | 218.35 | 218.78 | 523,672 | -3.47(-1.56%) |
Jul 12, 2019 | 218.57 | 222.67 | 217.44 | 222.25 | 368,700 | +5.18(+2.39%) |
Jul 11, 2019 | 213.68 | 217.59 | 212.41 | 217.07 | 413,344 | +4.43(+2.08%) |
Jul 10, 2019 | 217.33 | 217.96 | 212.32 | 212.64 | 528,617 | -5.10(-2.34%) |
Jul 09, 2019 | 213.13 | 218.01 | 212.82 | 217.74 | 491,355 | +2.57(+1.19%) |
Jul 08, 2019 | 218.52 | 219.43 | 214.17 | 215.17 | 571,558 | -7.73(-3.47%) |
Jul 05, 2019 | 219.97 | 225.28 | 219.65 | 222.90 | 480,500 | +4.63(+2.12%) |
Jul 03, 2019 | 218.46 | 219.56 | 217.37 | 218.27 | 318,700 | +1.20(+0.55%) |
Jul 02, 2019 | 222.40 | 223.80 | 214.89 | 217.07 | 503,983 | -6.18(-2.77%) |