Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 228.37 | 230.82 | 226.79 | 229.17 | 545,761 | +0.80(+0.35%) |
Sep 27, 2019 | 225.43 | 232.97 | 224.49 | 228.37 | 932,974 | -3.39(-1.46%) |
Sep 26, 2019 | 235.62 | 240.24 | 226.14 | 231.76 | 1,944,581 | -23.84(-9.33%) |
Sep 25, 2019 | 252.67 | 257.30 | 252.67 | 255.60 | 467,556 | +2.52(+0.99%) |
Sep 24, 2019 | 257.90 | 258.90 | 252.73 | 253.09 | 568,469 | -4.83(-1.87%) |
Sep 23, 2019 | 263.59 | 263.82 | 256.43 | 257.91 | 609,638 | -8.35(-3.13%) |
Sep 20, 2019 | 269.76 | 269.88 | 265.63 | 266.26 | 524,056 | -2.57(-0.95%) |
Sep 19, 2019 | 267.69 | 271.97 | 266.71 | 268.83 | 294,097 | +1.90(+0.71%) |
Sep 18, 2019 | 265.52 | 273.51 | 264.59 | 266.93 | 499,131 | +1.82(+0.69%) |
Sep 17, 2019 | 261.30 | 265.30 | 261.30 | 265.11 | 228,906 | +3.45(+1.32%) |
Sep 16, 2019 | 260.12 | 261.96 | 258.49 | 261.66 | 249,156 | -0.05(-0.02%) |
Sep 13, 2019 | 263.16 | 263.39 | 258.78 | 261.71 | 339,369 | +0.76(+0.29%) |
Sep 12, 2019 | 260.41 | 262.76 | 258.67 | 260.94 | 238,335 | +2.54(+0.98%) |
Sep 11, 2019 | 254.76 | 258.43 | 253.19 | 258.40 | 346,949 | +3.90(+1.53%) |
Sep 10, 2019 | 251.91 | 254.50 | 247.06 | 254.50 | 557,949 | +0.98(+0.39%) |
Sep 09, 2019 | 261.52 | 261.80 | 250.90 | 253.52 | 366,428 | -6.45(-2.48%) |
Sep 06, 2019 | 258.58 | 261.96 | 258.45 | 259.97 | 277,984 | +1.68(+0.65%) |
Sep 05, 2019 | 258.46 | 261.03 | 256.06 | 258.29 | 266,178 | +2.73(+1.07%) |
Sep 04, 2019 | 257.32 | 257.58 | 252.36 | 255.56 | 320,710 | +0.59(+0.23%) |
Sep 03, 2019 | 254.95 | 257.49 | 253.10 | 254.97 | 322,056 | -1.67(-0.65%) |
Aug 30, 2019 | 256.66 | 257.52 | 254.02 | 256.64 | 264,731 | +1.18(+0.46%) |
Aug 29, 2019 | 260.39 | 261.64 | 255.17 | 255.46 | 285,817 | -3.47(-1.34%) |
Aug 28, 2019 | 256.08 | 259.83 | 255.22 | 258.93 | 195,468 | +2.09(+0.81%) |
Aug 27, 2019 | 256.68 | 257.74 | 254.46 | 256.84 | 269,371 | +2.04(+0.80%) |
Aug 26, 2019 | 254.88 | 255.22 | 252.17 | 254.79 | 209,916 | +1.82(+0.72%) |
Aug 23, 2019 | 257.87 | 260.12 | 251.93 | 252.97 | 269,956 | -5.82(-2.25%) |
Aug 22, 2019 | 261.79 | 261.79 | 257.86 | 258.79 | 260,400 | -1.74(-0.67%) |
Aug 21, 2019 | 260.71 | 262.73 | 259.42 | 260.53 | 234,170 | +1.68(+0.65%) |
Aug 20, 2019 | 259.42 | 260.94 | 256.29 | 258.85 | 567,599 | -1.46(-0.56%) |
Aug 19, 2019 | 262.72 | 263.61 | 260.12 | 260.31 | 222,515 | +0.38(+0.14%) |
Aug 16, 2019 | 257.62 | 260.54 | 257.08 | 259.94 | 260,684 | +4.58(+1.79%) |
Aug 15, 2019 | 254.07 | 257.50 | 252.68 | 255.36 | 282,755 | +2.29(+0.90%) |
Aug 14, 2019 | 258.11 | 260.56 | 252.05 | 253.07 | 385,514 | -8.94(-3.41%) |
Aug 13, 2019 | 256.11 | 263.47 | 256.11 | 262.01 | 449,798 | +4.96(+1.93%) |
Aug 12, 2019 | 259.36 | 260.69 | 256.50 | 257.05 | 210,431 | -4.08(-1.56%) |
Aug 09, 2019 | 263.41 | 264.19 | 259.16 | 261.13 | 208,036 | -3.03(-1.15%) |
Aug 08, 2019 | 260.55 | 265.15 | 258.85 | 264.16 | 370,480 | +6.45(+2.50%) |
Aug 07, 2019 | 254.63 | 259.32 | 253.69 | 257.71 | 361,304 | -0.22(-0.08%) |
Aug 06, 2019 | 253.81 | 258.35 | 253.81 | 257.93 | 259,598 | +4.71(+1.86%) |
Aug 05, 2019 | 257.73 | 258.77 | 249.64 | 253.22 | 564,489 | -8.18(-3.13%) |
Aug 02, 2019 | 262.36 | 262.65 | 258.75 | 261.40 | 350,421 | -0.79(-0.30%) |
Aug 01, 2019 | 260.13 | 264.98 | 260.13 | 262.19 | 338,403 | +2.00(+0.77%) |
Jul 31, 2019 | 259.37 | 264.46 | 259.37 | 260.19 | 453,571 | +0.83(+0.32%) |
Jul 30, 2019 | 263.39 | 264.35 | 258.03 | 259.36 | 358,602 | -5.32(-2.01%) |
Jul 29, 2019 | 266.27 | 267.00 | 263.46 | 264.68 | 291,441 | -1.38(-0.52%) |
Jul 26, 2019 | 261.66 | 266.37 | 261.19 | 266.06 | 262,496 | +5.40(+2.07%) |
Jul 25, 2019 | 261.66 | 263.29 | 259.98 | 260.67 | 228,438 | -0.99(-0.38%) |
Jul 24, 2019 | 259.79 | 261.66 | 256.73 | 261.66 | 522,440 | +0.84(+0.32%) |
Jul 23, 2019 | 264.82 | 266.04 | 259.64 | 260.83 | 321,805 | -2.64(-1.00%) |
Jul 22, 2019 | 262.70 | 265.66 | 261.55 | 263.46 | 352,116 | +0.92(+0.35%) |
Jul 19, 2019 | 268.30 | 270.11 | 262.31 | 262.55 | 457,743 | -5.43(-2.03%) |
Jul 18, 2019 | 266.20 | 268.59 | 265.56 | 267.98 | 294,908 | +2.66(+1.00%) |
Jul 17, 2019 | 264.77 | 268.66 | 264.72 | 265.32 | 345,945 | -0.27(-0.10%) |
Jul 16, 2019 | 273.42 | 273.42 | 262.50 | 265.60 | 560,054 | -10.56(-3.83%) |
Jul 15, 2019 | 277.72 | 278.21 | 275.04 | 276.16 | 458,486 | -2.06(-0.74%) |
Jul 12, 2019 | 277.42 | 278.30 | 275.67 | 278.22 | 311,201 | +1.92(+0.70%) |
Jul 11, 2019 | 274.50 | 277.40 | 273.82 | 276.30 | 389,309 | +2.81(+1.03%) |
Jul 10, 2019 | 274.53 | 275.38 | 272.22 | 273.50 | 515,777 | +0.44(+0.16%) |
Jul 09, 2019 | 271.50 | 273.55 | 270.14 | 273.05 | 443,869 | +1.22(+0.45%) |
Jul 08, 2019 | 275.06 | 275.39 | 269.08 | 271.83 | 390,553 | -5.39(-1.94%) |
Jul 05, 2019 | 278.07 | 279.27 | 274.21 | 277.22 | 329,319 | -0.57(-0.21%) |
Jul 03, 2019 | 275.67 | 277.89 | 275.67 | 277.79 | 334,435 | +3.03(+1.10%) |
Jul 02, 2019 | 268.52 | 275.58 | 268.09 | 274.76 | 562,733 | +5.71(+2.12%) |