Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 229.24 | 233.36 | 229.19 | 233.08 | 810,536 | +3.94(+1.72%) |
Sep 27, 2019 | 227.29 | 229.62 | 227.29 | 229.15 | 415,759 | +0.95(+0.42%) |
Sep 26, 2019 | 229.62 | 229.62 | 225.97 | 228.19 | 643,370 | -1.90(-0.82%) |
Sep 25, 2019 | 231.24 | 232.25 | 228.53 | 230.09 | 882,256 | -1.45(-0.63%) |
Sep 24, 2019 | 235.71 | 236.54 | 231.12 | 231.54 | 873,060 | -3.14(-1.34%) |
Sep 23, 2019 | 235.69 | 236.44 | 233.98 | 234.68 | 842,113 | -1.30(-0.55%) |
Sep 20, 2019 | 236.46 | 237.09 | 234.25 | 235.97 | 772,333 | +0.58(+0.25%) |
Sep 19, 2019 | 232.88 | 236.05 | 231.66 | 235.39 | 488,147 | +1.92(+0.82%) |
Sep 18, 2019 | 232.66 | 233.67 | 231.08 | 233.47 | 524,856 | +1.39(+0.60%) |
Sep 17, 2019 | 232.38 | 233.66 | 226.48 | 232.08 | 695,320 | -1.19(-0.51%) |
Sep 16, 2019 | 233.99 | 234.88 | 231.64 | 233.27 | 1,117,261 | -0.25(-0.11%) |
Sep 13, 2019 | 235.47 | 236.05 | 232.26 | 233.52 | 777,265 | -1.66(-0.70%) |
Sep 12, 2019 | 236.37 | 237.42 | 234.30 | 235.18 | 772,138 | -1.57(-0.66%) |
Sep 11, 2019 | 231.53 | 237.04 | 230.13 | 236.75 | 787,413 | +5.25(+2.27%) |
Sep 10, 2019 | 227.38 | 231.51 | 220.37 | 231.51 | 701,531 | +4.15(+1.83%) |
Sep 09, 2019 | 226.34 | 229.22 | 224.19 | 227.35 | 806,861 | +1.76(+0.78%) |
Sep 06, 2019 | 232.97 | 234.12 | 224.71 | 225.59 | 1,112,608 | -7.11(-3.05%) |
Sep 05, 2019 | 229.59 | 233.70 | 228.82 | 232.70 | 1,174,662 | +5.48(+2.41%) |
Sep 04, 2019 | 216.94 | 229.24 | 216.71 | 227.22 | 1,754,534 | +11.59(+5.37%) |
Sep 03, 2019 | 213.45 | 217.50 | 212.34 | 215.63 | 1,288,933 | +0.03(+0.01%) |
Aug 30, 2019 | 215.10 | 215.70 | 212.91 | 215.60 | 536,892 | +1.50(+0.70%) |
Aug 29, 2019 | 216.20 | 217.48 | 213.84 | 214.10 | 562,200 | -0.56(-0.26%) |
Aug 28, 2019 | 210.82 | 215.66 | 210.82 | 214.66 | 794,238 | +3.23(+1.53%) |
Aug 27, 2019 | 216.70 | 217.12 | 209.96 | 211.43 | 1,193,832 | -4.98(-2.30%) |
Aug 26, 2019 | 216.51 | 217.60 | 213.73 | 216.41 | 646,605 | +1.46(+0.68%) |
Aug 23, 2019 | 219.86 | 221.86 | 214.34 | 214.95 | 784,770 | -5.42(-2.46%) |
Aug 22, 2019 | 219.70 | 220.49 | 215.36 | 220.37 | 668,565 | +0.31(+0.14%) |
Aug 21, 2019 | 221.53 | 222.55 | 217.55 | 220.05 | 738,342 | -0.86(-0.39%) |
Aug 20, 2019 | 220.47 | 221.80 | 213.91 | 220.92 | 1,142,915 | +0.39(+0.18%) |
Aug 19, 2019 | 224.38 | 224.94 | 218.33 | 220.53 | 711,490 | -2.78(-1.25%) |
Aug 16, 2019 | 222.95 | 224.28 | 220.00 | 223.31 | 724,274 | +1.96(+0.88%) |
Aug 15, 2019 | 224.56 | 226.99 | 220.53 | 221.35 | 946,882 | -3.15(-1.40%) |
Aug 14, 2019 | 227.31 | 227.31 | 223.68 | 224.50 | 739,545 | -4.18(-1.83%) |
Aug 13, 2019 | 228.39 | 231.90 | 226.32 | 228.68 | 645,200 | +0.45(+0.20%) |
Aug 12, 2019 | 234.95 | 236.43 | 227.62 | 228.24 | 795,455 | -7.32(-3.11%) |
Aug 09, 2019 | 234.00 | 238.55 | 231.48 | 235.56 | 617,589 | +1.03(+0.44%) |
Aug 08, 2019 | 234.05 | 236.52 | 232.85 | 234.53 | 739,980 | +0.96(+0.41%) |
Aug 07, 2019 | 229.75 | 234.01 | 228.59 | 233.57 | 726,834 | +3.07(+1.33%) |
Aug 06, 2019 | 229.26 | 232.16 | 228.11 | 230.50 | 620,425 | +2.65(+1.16%) |
Aug 05, 2019 | 228.62 | 230.33 | 224.47 | 227.85 | 1,042,552 | -4.78(-2.06%) |
Aug 02, 2019 | 233.25 | 235.42 | 232.28 | 232.63 | 565,720 | -1.03(-0.44%) |
Aug 01, 2019 | 233.93 | 237.52 | 231.15 | 233.65 | 800,196 | +1.24(+0.53%) |
Jul 31, 2019 | 234.83 | 236.36 | 230.47 | 232.42 | 968,759 | -2.87(-1.22%) |
Jul 30, 2019 | 239.06 | 239.89 | 233.58 | 235.29 | 1,140,580 | -4.69(-1.95%) |
Jul 29, 2019 | 241.57 | 243.18 | 237.28 | 239.97 | 1,233,750 | -6.25(-2.54%) |
Jul 26, 2019 | 248.91 | 249.85 | 245.34 | 246.23 | 597,178 | -1.53(-0.62%) |
Jul 25, 2019 | 249.62 | 251.53 | 245.78 | 247.76 | 843,600 | -1.46(-0.59%) |
Jul 24, 2019 | 246.58 | 250.45 | 245.60 | 249.22 | 969,354 | +4.28(+1.75%) |
Jul 23, 2019 | 244.33 | 245.03 | 242.30 | 244.94 | 971,755 | +2.19(+0.90%) |
Jul 22, 2019 | 245.33 | 245.68 | 241.56 | 242.75 | 1,295,577 | -2.40(-0.98%) |
Jul 19, 2019 | 240.28 | 246.26 | 240.28 | 245.15 | 1,764,918 | +4.99(+2.08%) |
Jul 18, 2019 | 239.74 | 241.56 | 237.09 | 240.16 | 1,707,660 | -0.31(-0.13%) |
Jul 17, 2019 | 233.34 | 240.94 | 232.54 | 240.48 | 3,457,840 | +6.15(+2.62%) |
Jul 16, 2019 | 241.70 | 250.51 | 233.77 | 234.33 | 6,515,731 | -25.15(-9.69%) |
Jul 15, 2019 | 269.40 | 269.40 | 255.12 | 259.48 | 1,755,054 | -8.66(-3.23%) |
Jul 12, 2019 | 264.82 | 270.25 | 264.81 | 268.14 | 601,176 | +4.25(+1.61%) |
Jul 11, 2019 | 263.24 | 265.56 | 261.04 | 263.89 | 631,407 | +2.18(+0.83%) |
Jul 10, 2019 | 263.85 | 267.48 | 261.03 | 261.71 | 785,409 | -4.42(-1.66%) |
Jul 09, 2019 | 262.73 | 266.98 | 262.73 | 266.13 | 516,874 | +2.65(+1.01%) |
Jul 08, 2019 | 263.47 | 265.09 | 259.50 | 263.48 | 533,523 | -1.00(-0.38%) |
Jul 05, 2019 | 265.38 | 267.56 | 263.89 | 264.48 | 341,200 | -2.57(-0.96%) |
Jul 03, 2019 | 260.75 | 268.13 | 260.75 | 267.04 | 353,509 | +6.80(+2.61%) |
Jul 02, 2019 | 257.67 | 262.88 | 257.58 | 260.25 | 419,817 | +2.58(+1.00%) |