Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 199.04 | 203.80 | 198.76 | 202.68 | 5,715,219 | +1.92(+0.96%) |
Sep 27, 2019 | 203.48 | 204.13 | 200.53 | 200.75 | 5,184,916 | -0.21(-0.10%) |
Sep 26, 2019 | 208.01 | 208.56 | 199.05 | 200.96 | 11,215,331 | -6.24(-3.01%) |
Sep 25, 2019 | 209.17 | 211.24 | 207.16 | 207.20 | 5,018,762 | -2.64(-1.26%) |
Sep 24, 2019 | 213.92 | 214.35 | 207.90 | 209.84 | 5,412,033 | -3.52(-1.65%) |
Sep 23, 2019 | 214.29 | 215.23 | 212.93 | 213.35 | 3,735,680 | -3.84(-1.77%) |
Sep 20, 2019 | 218.95 | 219.16 | 216.29 | 217.19 | 6,706,454 | +0.04(+0.02%) |
Sep 19, 2019 | 216.37 | 218.18 | 215.65 | 217.16 | 2,922,847 | +2.09(+0.97%) |
Sep 18, 2019 | 215.25 | 217.42 | 213.78 | 215.07 | 3,192,260 | -1.78(-0.82%) |
Sep 17, 2019 | 217.36 | 218.22 | 215.59 | 216.85 | 2,582,289 | -1.78(-0.82%) |
Sep 16, 2019 | 217.13 | 220.14 | 216.50 | 218.63 | 3,188,455 | +0.77(+0.35%) |
Sep 13, 2019 | 217.29 | 220.62 | 215.94 | 217.87 | 4,849,942 | +4.28(+2.00%) |
Sep 12, 2019 | 218.13 | 219.43 | 213.22 | 213.59 | 5,075,915 | -3.81(-1.75%) |
Sep 11, 2019 | 215.81 | 217.44 | 212.18 | 217.40 | 3,412,702 | +1.62(+0.75%) |
Sep 10, 2019 | 214.84 | 217.47 | 214.26 | 215.78 | 4,586,850 | +1.65(+0.77%) |
Sep 09, 2019 | 212.56 | 215.35 | 212.16 | 214.12 | 4,196,783 | +1.56(+0.73%) |
Sep 06, 2019 | 213.65 | 215.31 | 212.19 | 212.56 | 4,506,633 | -0.55(-0.26%) |
Sep 05, 2019 | 213.49 | 214.90 | 211.25 | 213.11 | 4,586,122 | +2.66(+1.26%) |
Sep 04, 2019 | 215.30 | 216.23 | 210.25 | 210.46 | 4,891,236 | -3.61(-1.69%) |
Sep 03, 2019 | 215.11 | 215.51 | 212.07 | 214.07 | 3,644,092 | -3.14(-1.44%) |
Aug 30, 2019 | 216.90 | 218.18 | 215.62 | 217.21 | 3,645,748 | +3.14(+1.47%) |
Aug 29, 2019 | 212.03 | 215.63 | 211.65 | 214.07 | 4,365,812 | +3.03(+1.44%) |
Aug 28, 2019 | 206.46 | 213.28 | 204.94 | 211.03 | 5,228,887 | +4.10(+1.98%) |
Aug 27, 2019 | 215.09 | 215.72 | 206.62 | 206.93 | 5,374,107 | -7.56(-3.53%) |
Aug 26, 2019 | 215.83 | 217.73 | 213.92 | 214.50 | 3,144,515 | +0.39(+0.18%) |
Aug 23, 2019 | 216.19 | 218.23 | 212.92 | 214.11 | 5,200,963 | -2.12(-0.98%) |
Aug 22, 2019 | 223.10 | 223.10 | 215.97 | 216.22 | 4,846,087 | -6.88(-3.08%) |
Aug 21, 2019 | 222.95 | 224.53 | 222.13 | 223.10 | 2,975,472 | +0.18(+0.08%) |
Aug 20, 2019 | 226.68 | 227.05 | 222.70 | 222.92 | 3,449,000 | -4.22(-1.86%) |
Aug 19, 2019 | 229.73 | 230.66 | 226.57 | 227.15 | 2,877,787 | -0.91(-0.40%) |
Aug 16, 2019 | 227.77 | 229.37 | 226.66 | 228.06 | 3,027,261 | +1.34(+0.59%) |
Aug 15, 2019 | 226.81 | 227.66 | 224.12 | 226.72 | 2,707,798 | +0.97(+0.43%) |
Aug 14, 2019 | 229.02 | 230.58 | 225.57 | 225.75 | 3,731,517 | -5.59(-2.42%) |
Aug 13, 2019 | 224.34 | 232.49 | 224.18 | 231.33 | 2,989,229 | +5.59(+2.48%) |
Aug 12, 2019 | 229.08 | 230.16 | 225.59 | 225.75 | 2,839,053 | -5.04(-2.18%) |
Aug 09, 2019 | 229.94 | 232.45 | 228.47 | 230.79 | 2,730,998 | +0.94(+0.41%) |
Aug 08, 2019 | 228.52 | 229.90 | 225.90 | 229.85 | 3,048,812 | +1.32(+0.58%) |
Aug 07, 2019 | 228.60 | 229.31 | 223.94 | 228.53 | 3,453,442 | -1.93(-0.84%) |
Aug 06, 2019 | 228.28 | 230.46 | 226.09 | 230.46 | 3,806,127 | +2.99(+1.31%) |
Aug 05, 2019 | 230.32 | 232.00 | 225.18 | 227.47 | 6,261,353 | -4.63(-2.00%) |
Aug 02, 2019 | 231.77 | 233.51 | 228.44 | 232.10 | 2,884,624 | +0.74(+0.32%) |
Aug 01, 2019 | 231.31 | 233.53 | 229.53 | 231.36 | 3,893,027 | +0.22(+0.10%) |
Jul 31, 2019 | 237.92 | 238.70 | 230.65 | 231.14 | 3,805,397 | -5.49(-2.32%) |
Jul 30, 2019 | 234.53 | 236.75 | 232.49 | 236.63 | 2,056,360 | +1.03(+0.44%) |
Jul 29, 2019 | 234.69 | 236.98 | 234.23 | 235.60 | 2,160,263 | +0.82(+0.35%) |
Jul 26, 2019 | 231.15 | 235.66 | 228.82 | 234.79 | 3,622,586 | +3.94(+1.70%) |
Jul 25, 2019 | 233.11 | 234.61 | 230.47 | 230.85 | 3,622,840 | -2.26(-0.97%) |
Jul 24, 2019 | 234.65 | 234.69 | 227.54 | 233.11 | 5,240,205 | -3.60(-1.52%) |
Jul 23, 2019 | 236.21 | 237.72 | 233.93 | 236.71 | 3,112,382 | -0.29(-0.12%) |
Jul 22, 2019 | 239.61 | 240.37 | 236.26 | 237.00 | 4,421,638 | -1.23(-0.52%) |
Jul 19, 2019 | 242.36 | 243.87 | 238.00 | 238.23 | 4,754,415 | -3.67(-1.52%) |
Jul 18, 2019 | 246.58 | 247.38 | 238.80 | 241.90 | 6,277,123 | -5.62(-2.27%) |
Jul 17, 2019 | 245.05 | 249.41 | 244.59 | 247.51 | 4,302,625 | +1.85(+0.75%) |
Jul 16, 2019 | 246.29 | 247.97 | 244.30 | 245.67 | 3,362,863 | -1.21(-0.49%) |
Jul 15, 2019 | 246.04 | 248.44 | 245.28 | 246.87 | 2,813,255 | +0.06(+0.02%) |
Jul 12, 2019 | 242.85 | 247.39 | 242.85 | 246.82 | 5,748,779 | +4.40(+1.82%) |
Jul 11, 2019 | 237.44 | 242.91 | 231.18 | 242.42 | 11,061,715 | +12.70(+5.53%) |
Jul 10, 2019 | 229.11 | 231.23 | 227.86 | 229.72 | 2,965,884 | +1.37(+0.60%) |
Jul 09, 2019 | 227.07 | 228.42 | 226.20 | 228.34 | 2,989,528 | -1.71(-0.74%) |
Jul 08, 2019 | 228.73 | 230.18 | 227.31 | 230.05 | 2,049,734 | +0.79(+0.34%) |
Jul 05, 2019 | 226.85 | 230.91 | 226.54 | 229.26 | 3,194,245 | +1.65(+0.73%) |
Jul 03, 2019 | 226.79 | 229.76 | 226.53 | 227.61 | 2,757,285 | +1.15(+0.51%) |
Jul 02, 2019 | 225.18 | 226.48 | 222.35 | 226.46 | 4,162,545 | +1.24(+0.55%) |