Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 236.00 | 238.80 | 234.02 | 234.69 | 2,838,230 | -1.31(-0.56%) |
Sep 27, 2019 | 246.53 | 247.61 | 232.83 | 236.00 | 2,180,053 | -9.25(-3.77%) |
Sep 26, 2019 | 243.21 | 246.33 | 242.43 | 245.25 | 990,685 | +1.36(+0.56%) |
Sep 25, 2019 | 241.43 | 244.64 | 239.91 | 243.89 | 971,288 | +2.68(+1.11%) |
Sep 24, 2019 | 242.86 | 244.87 | 240.13 | 241.21 | 1,086,411 | -0.65(-0.27%) |
Sep 23, 2019 | 242.17 | 243.79 | 241.28 | 241.86 | 940,471 | -0.31(-0.13%) |
Sep 20, 2019 | 245.36 | 247.18 | 241.50 | 242.16 | 1,486,737 | -3.78(-1.54%) |
Sep 19, 2019 | 244.78 | 246.65 | 244.27 | 245.95 | 1,179,116 | +1.95(+0.80%) |
Sep 18, 2019 | 246.31 | 247.15 | 240.22 | 243.99 | 1,281,844 | -1.37(-0.56%) |
Sep 17, 2019 | 239.50 | 246.18 | 239.27 | 245.36 | 1,539,677 | +6.34(+2.65%) |
Sep 16, 2019 | 238.25 | 240.86 | 237.21 | 239.02 | 1,203,226 | -0.55(-0.23%) |
Sep 13, 2019 | 241.53 | 242.28 | 238.60 | 239.57 | 1,421,184 | -1.73(-0.72%) |
Sep 12, 2019 | 243.04 | 246.49 | 240.60 | 241.30 | 1,342,192 | -0.12(-0.05%) |
Sep 11, 2019 | 242.38 | 243.03 | 238.74 | 241.42 | 1,488,710 | -0.34(-0.14%) |
Sep 10, 2019 | 248.29 | 249.91 | 240.31 | 241.75 | 2,187,613 | -8.06(-3.23%) |
Sep 09, 2019 | 257.64 | 258.25 | 248.68 | 249.81 | 1,137,425 | -6.70(-2.61%) |
Sep 06, 2019 | 254.37 | 257.27 | 253.83 | 256.51 | 1,161,268 | +2.80(+1.10%) |
Sep 05, 2019 | 251.30 | 254.34 | 249.72 | 253.71 | 1,243,342 | +5.39(+2.17%) |
Sep 04, 2019 | 249.50 | 249.68 | 246.12 | 248.31 | 1,557,488 | +0.51(+0.20%) |
Sep 03, 2019 | 248.54 | 250.32 | 247.29 | 247.81 | 1,352,516 | -1.46(-0.58%) |
Aug 30, 2019 | 251.72 | 251.80 | 248.67 | 249.26 | 1,519,096 | -0.54(-0.21%) |
Aug 29, 2019 | 250.16 | 251.28 | 248.58 | 249.80 | 1,150,986 | +1.95(+0.78%) |
Aug 28, 2019 | 246.20 | 248.07 | 243.66 | 247.85 | 1,079,466 | +1.40(+0.57%) |
Aug 27, 2019 | 248.14 | 248.51 | 245.06 | 246.46 | 1,071,225 | +0.06(+0.02%) |
Aug 26, 2019 | 247.90 | 249.07 | 244.64 | 246.40 | 1,385,524 | +0.70(+0.28%) |
Aug 23, 2019 | 250.45 | 251.58 | 244.17 | 245.70 | 1,455,099 | -6.00(-2.38%) |
Aug 22, 2019 | 253.61 | 254.47 | 249.36 | 251.70 | 1,107,856 | -1.24(-0.49%) |
Aug 21, 2019 | 251.03 | 253.91 | 250.69 | 252.94 | 1,185,933 | +3.23(+1.29%) |
Aug 20, 2019 | 248.23 | 251.56 | 247.57 | 249.71 | 1,060,604 | +0.53(+0.21%) |
Aug 19, 2019 | 247.93 | 250.07 | 246.96 | 249.18 | 1,382,907 | +3.82(+1.56%) |
Aug 16, 2019 | 243.39 | 246.30 | 242.79 | 245.35 | 2,759,448 | +3.35(+1.39%) |
Aug 15, 2019 | 239.72 | 242.86 | 237.90 | 242.00 | 961,630 | +4.36(+1.83%) |
Aug 14, 2019 | 243.36 | 245.01 | 236.95 | 237.64 | 1,400,839 | -9.33(-3.78%) |
Aug 13, 2019 | 243.86 | 247.66 | 241.35 | 246.97 | 1,070,148 | +4.01(+1.65%) |
Aug 12, 2019 | 243.39 | 244.38 | 240.50 | 242.97 | 637,008 | -1.92(-0.78%) |
Aug 09, 2019 | 245.51 | 246.64 | 241.99 | 244.89 | 1,398,921 | -1.52(-0.62%) |
Aug 08, 2019 | 240.64 | 247.18 | 240.07 | 246.41 | 1,827,542 | +8.70(+3.66%) |
Aug 07, 2019 | 233.24 | 239.29 | 231.18 | 237.71 | 1,502,094 | +2.73(+1.16%) |
Aug 06, 2019 | 234.51 | 236.15 | 231.83 | 234.97 | 2,603,587 | +1.57(+0.67%) |
Aug 05, 2019 | 240.28 | 240.28 | 231.55 | 233.41 | 1,817,051 | -9.34(-3.85%) |
Aug 02, 2019 | 245.61 | 246.74 | 241.53 | 242.75 | 1,396,828 | -3.12(-1.27%) |
Aug 01, 2019 | 241.51 | 251.23 | 241.08 | 245.87 | 2,403,326 | +11.73(+5.01%) |
Jul 31, 2019 | 231.85 | 237.73 | 231.37 | 234.14 | 2,342,967 | +2.89(+1.25%) |
Jul 30, 2019 | 232.03 | 232.03 | 230.51 | 231.26 | 900,264 | -1.31(-0.56%) |
Jul 29, 2019 | 233.60 | 234.17 | 232.26 | 232.56 | 708,436 | -1.00(-0.43%) |
Jul 26, 2019 | 232.32 | 233.74 | 231.82 | 233.57 | 795,707 | +1.91(+0.83%) |
Jul 25, 2019 | 232.01 | 232.28 | 230.13 | 231.66 | 935,972 | -0.71(-0.30%) |
Jul 24, 2019 | 231.62 | 232.51 | 228.32 | 232.37 | 1,108,214 | -0.31(-0.14%) |
Jul 23, 2019 | 231.54 | 233.18 | 229.92 | 232.68 | 1,043,149 | +1.87(+0.81%) |
Jul 22, 2019 | 229.91 | 231.75 | 229.13 | 230.81 | 1,035,358 | +1.46(+0.64%) |
Jul 19, 2019 | 231.41 | 232.09 | 229.04 | 229.34 | 1,338,453 | -1.13(-0.49%) |
Jul 18, 2019 | 230.00 | 231.72 | 229.28 | 230.47 | 905,695 | +0.66(+0.29%) |
Jul 17, 2019 | 229.48 | 231.09 | 229.13 | 229.81 | 1,058,283 | +0.37(+0.16%) |
Jul 16, 2019 | 229.14 | 230.31 | 228.51 | 229.44 | 634,871 | -0.82(-0.36%) |
Jul 15, 2019 | 230.32 | 231.25 | 229.18 | 230.26 | 591,205 | -0.35(-0.15%) |
Jul 12, 2019 | 228.91 | 230.64 | 227.51 | 230.62 | 1,400,176 | +2.70(+1.18%) |
Jul 11, 2019 | 225.08 | 228.03 | 224.15 | 227.92 | 753,701 | +3.52(+1.57%) |
Jul 10, 2019 | 222.92 | 225.59 | 222.92 | 224.40 | 958,851 | +3.13(+1.42%) |
Jul 09, 2019 | 220.27 | 221.65 | 219.65 | 221.27 | 1,114,363 | -0.87(-0.39%) |
Jul 08, 2019 | 224.80 | 225.15 | 220.83 | 222.14 | 774,795 | -4.41(-1.94%) |
Jul 05, 2019 | 228.12 | 228.45 | 224.38 | 226.54 | 810,876 | -1.09(-0.48%) |
Jul 03, 2019 | 225.80 | 227.67 | 224.42 | 227.63 | 908,482 | +3.02(+1.34%) |
Jul 02, 2019 | 221.74 | 225.27 | 221.74 | 224.61 | 956,713 | +2.60(+1.17%) |