Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 226.86 | 229.35 | 225.81 | 228.74 | 327,581 | +2.03(+0.90%) |
Sep 27, 2019 | 227.22 | 227.24 | 224.10 | 226.70 | 202,467 | +0.47(+0.21%) |
Sep 26, 2019 | 225.46 | 227.06 | 224.34 | 226.23 | 215,205 | +0.64(+0.28%) |
Sep 25, 2019 | 225.88 | 227.27 | 224.83 | 225.60 | 285,573 | +0.54(+0.24%) |
Sep 24, 2019 | 224.40 | 226.62 | 223.58 | 225.05 | 348,746 | +0.68(+0.30%) |
Sep 23, 2019 | 223.93 | 225.79 | 223.01 | 224.38 | 246,350 | +0.06(+0.03%) |
Sep 20, 2019 | 228.27 | 228.83 | 223.54 | 224.31 | 602,182 | -2.66(-1.17%) |
Sep 19, 2019 | 224.59 | 229.42 | 223.53 | 226.98 | 694,163 | +3.31(+1.48%) |
Sep 18, 2019 | 222.26 | 224.14 | 220.20 | 223.66 | 289,091 | +0.74(+0.33%) |
Sep 17, 2019 | 221.06 | 224.75 | 220.73 | 222.92 | 291,421 | +2.57(+1.17%) |
Sep 16, 2019 | 219.59 | 221.96 | 217.57 | 220.35 | 427,505 | -0.18(-0.08%) |
Sep 13, 2019 | 219.42 | 223.47 | 218.65 | 220.53 | 491,357 | +1.83(+0.84%) |
Sep 12, 2019 | 227.70 | 227.70 | 218.12 | 218.70 | 590,931 | -8.45(-3.72%) |
Sep 11, 2019 | 228.31 | 232.34 | 220.29 | 227.15 | 842,892 | +0.42(+0.19%) |
Sep 10, 2019 | 226.06 | 230.30 | 219.98 | 226.72 | 669,318 | +0.35(+0.15%) |
Sep 09, 2019 | 233.36 | 233.36 | 224.57 | 226.38 | 720,951 | -5.45(-2.35%) |
Sep 06, 2019 | 237.34 | 239.68 | 231.61 | 231.83 | 475,266 | -4.33(-1.83%) |
Sep 05, 2019 | 237.94 | 241.42 | 234.98 | 236.15 | 415,769 | -1.09(-0.46%) |
Sep 04, 2019 | 233.93 | 237.27 | 233.14 | 237.24 | 360,239 | +6.00(+2.59%) |
Sep 03, 2019 | 237.16 | 237.16 | 229.59 | 231.25 | 343,833 | -6.91(-2.90%) |
Aug 30, 2019 | 237.71 | 238.74 | 236.08 | 238.15 | 274,184 | +1.66(+0.70%) |
Aug 29, 2019 | 234.89 | 238.27 | 233.28 | 236.49 | 291,262 | +3.16(+1.36%) |
Aug 28, 2019 | 231.36 | 233.68 | 231.36 | 233.33 | 260,755 | +1.16(+0.50%) |
Aug 27, 2019 | 235.51 | 236.31 | 230.90 | 232.16 | 358,483 | -2.38(-1.02%) |
Aug 26, 2019 | 237.58 | 237.62 | 233.98 | 234.55 | 277,280 | -1.65(-0.70%) |
Aug 23, 2019 | 239.95 | 243.66 | 235.38 | 236.20 | 293,685 | -4.58(-1.90%) |
Aug 22, 2019 | 246.05 | 247.41 | 239.78 | 240.78 | 312,447 | -4.52(-1.84%) |
Aug 21, 2019 | 244.93 | 246.56 | 242.58 | 245.30 | 391,858 | +2.77(+1.14%) |
Aug 20, 2019 | 240.79 | 243.19 | 237.81 | 242.53 | 273,644 | +1.11(+0.46%) |
Aug 19, 2019 | 242.68 | 245.07 | 240.13 | 241.43 | 224,760 | +1.08(+0.45%) |
Aug 16, 2019 | 237.12 | 240.52 | 236.73 | 240.35 | 235,502 | +4.79(+2.03%) |
Aug 15, 2019 | 233.93 | 236.41 | 232.96 | 235.56 | 164,957 | +1.96(+0.84%) |
Aug 14, 2019 | 235.28 | 237.33 | 232.99 | 233.60 | 260,250 | -5.22(-2.18%) |
Aug 13, 2019 | 237.05 | 241.66 | 237.05 | 238.82 | 196,238 | +1.39(+0.59%) |
Aug 12, 2019 | 241.03 | 241.03 | 237.06 | 237.43 | 199,338 | -4.50(-1.86%) |
Aug 09, 2019 | 242.16 | 244.21 | 240.78 | 241.93 | 224,632 | -0.97(-0.40%) |
Aug 08, 2019 | 240.51 | 243.94 | 240.51 | 242.90 | 415,674 | +3.81(+1.59%) |
Aug 07, 2019 | 235.95 | 240.11 | 234.00 | 239.09 | 383,124 | +1.16(+0.49%) |
Aug 06, 2019 | 235.76 | 238.84 | 233.97 | 237.93 | 302,891 | +3.09(+1.31%) |
Aug 05, 2019 | 234.61 | 235.98 | 232.80 | 234.84 | 332,675 | -2.79(-1.17%) |
Aug 02, 2019 | 238.53 | 240.28 | 236.06 | 237.63 | 272,479 | -0.84(-0.35%) |
Aug 01, 2019 | 240.91 | 242.87 | 235.13 | 238.47 | 427,045 | -2.22(-0.92%) |
Jul 31, 2019 | 243.65 | 245.39 | 239.10 | 240.69 | 338,883 | -3.04(-1.25%) |
Jul 30, 2019 | 238.88 | 244.01 | 237.90 | 243.73 | 282,564 | +3.68(+1.53%) |
Jul 29, 2019 | 246.22 | 246.44 | 239.34 | 240.05 | 289,640 | -6.81(-2.76%) |
Jul 26, 2019 | 244.64 | 247.98 | 243.08 | 246.86 | 229,854 | +2.22(+0.91%) |
Jul 25, 2019 | 244.33 | 245.95 | 243.07 | 244.64 | 267,091 | +0.31(+0.13%) |
Jul 24, 2019 | 247.25 | 247.72 | 243.75 | 244.33 | 466,169 | -3.90(-1.57%) |
Jul 23, 2019 | 247.98 | 248.35 | 241.91 | 248.23 | 803,688 | +0.49(+0.20%) |
Jul 22, 2019 | 248.40 | 255.25 | 246.80 | 247.74 | 1,144,324 | -13.98(-5.34%) |
Jul 19, 2019 | 267.52 | 270.09 | 261.73 | 261.73 | 487,095 | -4.75(-1.78%) |
Jul 18, 2019 | 267.46 | 270.75 | 265.80 | 266.47 | 449,583 | -1.99(-0.74%) |
Jul 17, 2019 | 274.90 | 275.39 | 267.97 | 268.46 | 333,602 | -5.89(-2.15%) |
Jul 16, 2019 | 275.20 | 280.11 | 270.26 | 274.36 | 626,196 | -0.32(-0.12%) |
Jul 15, 2019 | 273.64 | 276.75 | 272.56 | 274.68 | 545,985 | +3.03(+1.12%) |
Jul 12, 2019 | 267.25 | 272.25 | 267.25 | 271.64 | 310,308 | +4.55(+1.70%) |
Jul 11, 2019 | 266.75 | 269.49 | 265.75 | 267.09 | 341,237 | +0.19(+0.07%) |
Jul 10, 2019 | 270.25 | 273.10 | 266.73 | 266.90 | 496,255 | -2.85(-1.06%) |
Jul 09, 2019 | 269.81 | 273.24 | 268.77 | 269.76 | 537,488 | +0.06(+0.02%) |
Jul 08, 2019 | 266.26 | 270.73 | 265.51 | 269.70 | 470,756 | -0.61(-0.23%) |
Jul 05, 2019 | 270.27 | 270.69 | 266.92 | 270.31 | 264,274 | -0.49(-0.18%) |
Jul 03, 2019 | 268.06 | 271.07 | 265.40 | 270.80 | 222,288 | +3.73(+1.40%) |
Jul 02, 2019 | 265.85 | 268.66 | 264.69 | 267.07 | 495,519 | +1.40(+0.53%) |