Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 231.22 | 233.70 | 229.62 | 232.03 | 539,036 | +0.81(+0.35%) |
Sep 27, 2019 | 228.24 | 235.88 | 227.29 | 231.22 | 921,478 | -3.43(-1.46%) |
Sep 26, 2019 | 238.56 | 243.24 | 228.96 | 234.65 | 1,920,619 | -24.14(-9.33%) |
Sep 25, 2019 | 255.82 | 260.51 | 255.82 | 258.79 | 461,794 | +2.55(+1.00%) |
Sep 24, 2019 | 261.12 | 262.13 | 255.88 | 256.24 | 561,465 | -4.89(-1.87%) |
Sep 23, 2019 | 266.88 | 267.11 | 259.63 | 261.13 | 602,126 | -8.45(-3.13%) |
Sep 20, 2019 | 273.13 | 273.25 | 268.94 | 269.58 | 517,598 | -2.60(-0.95%) |
Sep 19, 2019 | 271.02 | 275.36 | 270.04 | 272.18 | 290,474 | +1.92(+0.71%) |
Sep 18, 2019 | 268.83 | 276.93 | 267.89 | 270.26 | 492,981 | +1.84(+0.69%) |
Sep 17, 2019 | 264.56 | 268.61 | 264.56 | 268.42 | 226,085 | +3.50(+1.32%) |
Sep 16, 2019 | 263.37 | 265.23 | 261.71 | 264.92 | 246,086 | -0.05(-0.02%) |
Sep 13, 2019 | 266.44 | 266.68 | 262.01 | 264.97 | 335,187 | +0.77(+0.29%) |
Sep 12, 2019 | 263.66 | 266.04 | 261.90 | 264.20 | 235,398 | +2.57(+0.98%) |
Sep 11, 2019 | 257.94 | 261.66 | 256.35 | 261.63 | 342,674 | +3.95(+1.53%) |
Sep 10, 2019 | 255.06 | 257.68 | 250.14 | 257.68 | 551,074 | +0.99(+0.39%) |
Sep 09, 2019 | 264.78 | 265.06 | 254.03 | 256.68 | 361,913 | -6.53(-2.48%) |
Sep 06, 2019 | 261.81 | 265.23 | 261.68 | 263.21 | 274,558 | +1.70(+0.65%) |
Sep 05, 2019 | 261.69 | 264.29 | 259.25 | 261.51 | 262,898 | +2.76(+1.07%) |
Sep 04, 2019 | 260.53 | 260.80 | 255.51 | 258.75 | 316,758 | +0.60(+0.23%) |
Sep 03, 2019 | 258.13 | 260.70 | 256.26 | 258.15 | 318,088 | -1.69(-0.65%) |
Aug 30, 2019 | 259.86 | 260.73 | 257.19 | 259.84 | 261,469 | +1.19(+0.46%) |
Aug 29, 2019 | 263.64 | 264.90 | 258.35 | 258.65 | 282,295 | -4.20(-1.60%) |
Aug 28, 2019 | 259.95 | 263.76 | 259.08 | 262.85 | 192,555 | +2.12(+0.81%) |
Aug 27, 2019 | 260.56 | 261.64 | 258.31 | 260.73 | 265,356 | +2.08(+0.80%) |
Aug 26, 2019 | 258.74 | 259.08 | 255.98 | 258.65 | 206,787 | +1.85(+0.72%) |
Aug 23, 2019 | 261.77 | 264.06 | 255.75 | 256.80 | 265,932 | -5.91(-2.25%) |
Aug 22, 2019 | 265.75 | 265.75 | 261.76 | 262.71 | 256,518 | -1.76(-0.67%) |
Aug 21, 2019 | 264.66 | 266.71 | 263.35 | 264.47 | 230,680 | +1.71(+0.65%) |
Aug 20, 2019 | 263.35 | 264.89 | 260.16 | 262.76 | 559,138 | -1.49(-0.56%) |
Aug 19, 2019 | 266.70 | 267.59 | 264.05 | 264.25 | 219,198 | +0.38(+0.14%) |
Aug 16, 2019 | 261.52 | 264.48 | 260.97 | 263.87 | 256,799 | +4.65(+1.79%) |
Aug 15, 2019 | 257.92 | 261.39 | 256.51 | 259.22 | 278,540 | +2.32(+0.90%) |
Aug 14, 2019 | 262.01 | 264.50 | 255.86 | 256.90 | 379,767 | -9.08(-3.41%) |
Aug 13, 2019 | 259.98 | 267.46 | 259.98 | 265.98 | 443,093 | +5.04(+1.93%) |
Aug 12, 2019 | 263.28 | 264.63 | 260.38 | 260.94 | 207,294 | -4.14(-1.56%) |
Aug 09, 2019 | 267.39 | 268.19 | 263.08 | 265.08 | 204,935 | -3.08(-1.15%) |
Aug 08, 2019 | 264.49 | 269.17 | 262.76 | 268.16 | 364,958 | +6.54(+2.50%) |
Aug 07, 2019 | 258.48 | 263.24 | 257.53 | 261.61 | 355,918 | -0.22(-0.08%) |
Aug 06, 2019 | 257.65 | 262.26 | 257.65 | 261.83 | 255,729 | +4.78(+1.86%) |
Aug 05, 2019 | 261.63 | 262.68 | 253.42 | 257.05 | 556,075 | -8.31(-3.13%) |
Aug 02, 2019 | 266.33 | 266.62 | 262.66 | 265.36 | 345,198 | -0.80(-0.30%) |
Aug 01, 2019 | 264.07 | 268.99 | 264.07 | 266.16 | 333,359 | +2.03(+0.77%) |
Jul 31, 2019 | 263.30 | 268.46 | 263.30 | 264.13 | 446,810 | +0.84(+0.32%) |
Jul 30, 2019 | 267.38 | 268.35 | 261.94 | 263.29 | 353,257 | -5.40(-2.01%) |
Jul 29, 2019 | 270.30 | 271.04 | 267.45 | 268.69 | 287,097 | -1.40(-0.52%) |
Jul 26, 2019 | 265.62 | 270.40 | 265.14 | 270.09 | 258,583 | +5.48(+2.07%) |
Jul 25, 2019 | 265.62 | 267.27 | 263.92 | 264.61 | 225,033 | -1.01(-0.38%) |
Jul 24, 2019 | 263.72 | 265.62 | 260.62 | 265.62 | 514,653 | +0.85(+0.32%) |
Jul 23, 2019 | 268.82 | 270.07 | 263.56 | 264.77 | 317,008 | -2.68(-1.00%) |
Jul 22, 2019 | 266.68 | 269.68 | 265.51 | 267.45 | 346,867 | +0.93(+0.35%) |
Jul 19, 2019 | 272.36 | 274.20 | 266.28 | 266.52 | 450,920 | -5.52(-2.03%) |
Jul 18, 2019 | 270.23 | 272.65 | 269.58 | 272.03 | 290,512 | +2.70(+1.00%) |
Jul 17, 2019 | 268.77 | 272.73 | 268.73 | 269.34 | 340,788 | -0.28(-0.10%) |
Jul 16, 2019 | 277.56 | 277.56 | 266.47 | 269.61 | 551,706 | -10.73(-3.83%) |
Jul 15, 2019 | 281.92 | 282.42 | 279.20 | 280.34 | 451,652 | -2.10(-0.74%) |
Jul 12, 2019 | 281.62 | 282.51 | 279.84 | 282.43 | 306,563 | +1.95(+0.70%) |
Jul 11, 2019 | 278.65 | 281.60 | 277.96 | 280.48 | 383,506 | +2.85(+1.03%) |
Jul 10, 2019 | 278.68 | 279.55 | 276.34 | 277.63 | 508,089 | +0.45(+0.16%) |
Jul 09, 2019 | 275.61 | 277.69 | 274.23 | 277.19 | 437,253 | +1.24(+0.45%) |
Jul 08, 2019 | 279.22 | 279.56 | 273.15 | 275.95 | 384,732 | -5.47(-1.94%) |
Jul 05, 2019 | 282.28 | 283.50 | 278.36 | 281.42 | 324,410 | -0.58(-0.21%) |
Jul 03, 2019 | 279.84 | 282.09 | 279.84 | 282.00 | 329,450 | +3.08(+1.10%) |
Jul 02, 2019 | 272.58 | 279.75 | 272.15 | 278.92 | 554,345 | +5.80(+2.12%) |