Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 212.52 | 214.41 | 204.72 | 205.45 | 606,878 | -8.50(-3.98%) |
Sep 27, 2019 | 218.72 | 224.79 | 213.15 | 213.95 | 758,288 | +6.06(+2.91%) |
Sep 26, 2019 | 213.77 | 213.92 | 207.83 | 207.89 | 440,581 | -5.31(-2.49%) |
Sep 25, 2019 | 213.95 | 215.88 | 211.22 | 213.20 | 564,065 | -0.24(-0.11%) |
Sep 24, 2019 | 216.54 | 218.47 | 210.72 | 213.44 | 306,392 | -2.75(-1.27%) |
Sep 23, 2019 | 213.35 | 217.85 | 212.28 | 216.19 | 287,980 | +3.31(+1.56%) |
Sep 20, 2019 | 211.37 | 215.31 | 211.37 | 212.88 | 297,068 | +1.42(+0.67%) |
Sep 19, 2019 | 214.84 | 214.87 | 209.91 | 211.46 | 205,570 | -3.15(-1.47%) |
Sep 18, 2019 | 216.25 | 216.25 | 212.78 | 214.61 | 313,157 | -2.11(-0.97%) |
Sep 17, 2019 | 211.97 | 217.69 | 211.97 | 216.72 | 236,810 | +5.47(+2.59%) |
Sep 16, 2019 | 213.43 | 214.84 | 209.49 | 211.25 | 204,470 | -4.08(-1.89%) |
Sep 13, 2019 | 216.27 | 218.27 | 213.45 | 215.33 | 240,246 | -0.75(-0.35%) |
Sep 12, 2019 | 216.12 | 217.01 | 213.47 | 216.08 | 186,923 | +0.51(+0.23%) |
Sep 11, 2019 | 215.29 | 218.75 | 212.37 | 215.58 | 211,735 | +0.79(+0.37%) |
Sep 10, 2019 | 209.84 | 215.02 | 205.84 | 214.78 | 405,278 | +4.17(+1.98%) |
Sep 09, 2019 | 219.51 | 219.51 | 209.71 | 210.61 | 418,824 | -8.21(-3.75%) |
Sep 06, 2019 | 213.25 | 219.63 | 212.17 | 218.82 | 238,474 | +5.93(+2.79%) |
Sep 05, 2019 | 217.58 | 217.58 | 211.88 | 212.89 | 291,119 | -3.59(-1.66%) |
Sep 04, 2019 | 215.25 | 217.26 | 214.08 | 216.48 | 211,619 | +2.35(+1.10%) |
Sep 03, 2019 | 211.50 | 214.41 | 210.99 | 214.13 | 259,237 | +0.81(+0.38%) |
Aug 30, 2019 | 216.04 | 216.04 | 212.30 | 213.32 | 178,107 | -1.84(-0.86%) |
Aug 29, 2019 | 215.95 | 217.42 | 214.77 | 215.16 | 149,316 | +1.28(+0.60%) |
Aug 28, 2019 | 212.40 | 214.67 | 212.00 | 213.88 | 82,609 | +0.32(+0.15%) |
Aug 27, 2019 | 216.08 | 216.97 | 211.64 | 213.55 | 184,937 | -1.24(-0.58%) |
Aug 26, 2019 | 213.97 | 214.98 | 212.02 | 214.79 | 191,471 | +2.53(+1.19%) |
Aug 23, 2019 | 214.28 | 216.95 | 211.76 | 212.26 | 180,544 | -2.63(-1.22%) |
Aug 22, 2019 | 219.07 | 220.16 | 214.39 | 214.89 | 180,153 | -3.82(-1.75%) |
Aug 21, 2019 | 219.15 | 220.42 | 218.17 | 218.71 | 149,628 | +1.15(+0.53%) |
Aug 20, 2019 | 216.68 | 218.58 | 214.51 | 217.56 | 269,101 | -0.01(-0.00%) |
Aug 19, 2019 | 216.33 | 218.41 | 214.17 | 217.57 | 215,593 | +4.26(+2.00%) |
Aug 16, 2019 | 213.44 | 214.07 | 211.81 | 213.31 | 163,930 | +1.50(+0.71%) |
Aug 15, 2019 | 211.78 | 212.95 | 210.10 | 211.81 | 252,511 | +0.45(+0.21%) |
Aug 14, 2019 | 212.90 | 215.30 | 210.45 | 211.36 | 205,170 | -4.64(-2.15%) |
Aug 13, 2019 | 214.29 | 218.33 | 214.29 | 216.00 | 287,991 | +1.54(+0.72%) |
Aug 12, 2019 | 214.25 | 216.09 | 213.36 | 214.46 | 145,144 | -1.45(-0.67%) |
Aug 09, 2019 | 219.77 | 220.66 | 214.88 | 215.91 | 168,028 | -4.96(-2.24%) |
Aug 08, 2019 | 217.32 | 222.84 | 217.32 | 220.87 | 260,413 | +4.80(+2.22%) |
Aug 07, 2019 | 214.22 | 217.18 | 212.28 | 216.06 | 234,430 | +0.53(+0.25%) |
Aug 06, 2019 | 212.16 | 216.10 | 211.80 | 215.53 | 151,853 | +4.16(+1.97%) |
Aug 05, 2019 | 214.26 | 215.34 | 210.26 | 211.37 | 400,732 | -7.04(-3.22%) |
Aug 02, 2019 | 220.29 | 222.22 | 217.45 | 218.41 | 195,608 | -2.35(-1.06%) |
Aug 01, 2019 | 222.85 | 224.18 | 219.64 | 220.76 | 259,231 | -1.81(-0.81%) |
Jul 31, 2019 | 223.31 | 224.39 | 220.42 | 222.56 | 250,454 | -0.52(-0.23%) |
Jul 30, 2019 | 221.44 | 223.31 | 220.33 | 223.09 | 291,084 | +0.14(+0.07%) |
Jul 29, 2019 | 224.50 | 225.41 | 221.63 | 222.94 | 252,153 | -1.62(-0.72%) |
Jul 26, 2019 | 224.85 | 225.25 | 223.38 | 224.56 | 248,332 | +1.77(+0.79%) |
Jul 25, 2019 | 219.77 | 223.54 | 218.91 | 222.79 | 275,617 | +3.03(+1.38%) |
Jul 24, 2019 | 220.47 | 221.65 | 218.55 | 219.76 | 538,135 | -0.52(-0.24%) |
Jul 23, 2019 | 213.59 | 220.69 | 212.52 | 220.28 | 533,868 | +7.87(+3.71%) |
Jul 22, 2019 | 205.11 | 213.28 | 204.94 | 212.41 | 882,291 | +8.63(+4.24%) |
Jul 19, 2019 | 207.02 | 207.22 | 203.78 | 203.78 | 227,397 | -2.69(-1.30%) |
Jul 18, 2019 | 206.76 | 207.47 | 204.49 | 206.47 | 307,351 | -0.90(-0.43%) |
Jul 17, 2019 | 209.54 | 210.21 | 205.55 | 207.37 | 255,991 | -2.31(-1.10%) |
Jul 16, 2019 | 206.73 | 210.29 | 206.47 | 209.68 | 269,075 | +3.31(+1.61%) |
Jul 15, 2019 | 205.20 | 207.32 | 204.35 | 206.37 | 402,275 | +0.98(+0.48%) |
Jul 12, 2019 | 206.36 | 208.46 | 205.12 | 205.38 | 226,400 | -0.32(-0.16%) |
Jul 11, 2019 | 202.96 | 206.16 | 202.45 | 205.71 | 350,151 | +2.95(+1.46%) |
Jul 10, 2019 | 204.98 | 206.75 | 202.61 | 202.76 | 202,510 | -1.18(-0.58%) |
Jul 09, 2019 | 201.74 | 204.20 | 201.74 | 203.94 | 327,425 | +1.59(+0.79%) |
Jul 08, 2019 | 201.02 | 203.04 | 199.07 | 202.35 | 439,576 | +0.95(+0.47%) |
Jul 05, 2019 | 203.61 | 204.05 | 201.34 | 201.40 | 276,466 | -3.16(-1.54%) |
Jul 03, 2019 | 202.09 | 206.68 | 201.58 | 204.56 | 243,569 | +3.44(+1.71%) |
Jul 02, 2019 | 200.44 | 202.51 | 198.24 | 201.12 | 624,585 | +0.10(+0.05%) |