Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 227.91 | 233.09 | 227.91 | 231.76 | 1,818,976 | +4.52(+1.99%) |
Sep 27, 2019 | 231.15 | 231.17 | 226.74 | 227.25 | 990,170 | -2.30(-1.00%) |
Sep 26, 2019 | 233.48 | 233.48 | 227.41 | 229.55 | 1,167,004 | -3.12(-1.34%) |
Sep 25, 2019 | 229.88 | 233.32 | 229.51 | 232.67 | 958,907 | +2.68(+1.17%) |
Sep 24, 2019 | 233.30 | 234.65 | 228.59 | 229.99 | 1,367,456 | -2.21(-0.95%) |
Sep 23, 2019 | 232.16 | 234.13 | 231.87 | 232.19 | 1,055,660 | -0.11(-0.05%) |
Sep 20, 2019 | 234.18 | 235.12 | 232.06 | 232.30 | 2,104,004 | -2.59(-1.10%) |
Sep 19, 2019 | 235.96 | 237.36 | 234.60 | 234.90 | 925,293 | -1.04(-0.44%) |
Sep 18, 2019 | 236.38 | 237.58 | 233.81 | 235.94 | 830,089 | -0.58(-0.24%) |
Sep 17, 2019 | 238.04 | 238.15 | 235.99 | 236.52 | 935,883 | -0.53(-0.22%) |
Sep 16, 2019 | 237.55 | 238.09 | 236.34 | 237.05 | 931,007 | -1.80(-0.76%) |
Sep 13, 2019 | 240.80 | 240.84 | 238.05 | 238.85 | 736,406 | -1.33(-0.55%) |
Sep 12, 2019 | 241.52 | 241.73 | 237.29 | 240.18 | 1,197,181 | +1.05(+0.44%) |
Sep 11, 2019 | 238.26 | 239.56 | 233.90 | 239.13 | 1,291,558 | +0.45(+0.19%) |
Sep 10, 2019 | 235.54 | 238.68 | 232.00 | 238.68 | 1,869,948 | +2.48(+1.05%) |
Sep 09, 2019 | 241.35 | 241.43 | 235.42 | 236.20 | 946,946 | -4.29(-1.78%) |
Sep 06, 2019 | 236.12 | 242.56 | 235.85 | 240.49 | 1,474,887 | +4.37(+1.85%) |
Sep 05, 2019 | 235.31 | 236.54 | 234.05 | 236.12 | 1,124,492 | +3.44(+1.48%) |
Sep 04, 2019 | 228.44 | 233.02 | 227.70 | 232.67 | 1,124,436 | +6.10(+2.69%) |
Sep 03, 2019 | 229.43 | 230.84 | 224.63 | 226.57 | 942,763 | -5.38(-2.32%) |
Aug 30, 2019 | 234.51 | 234.51 | 230.94 | 231.95 | 875,556 | -1.02(-0.44%) |
Aug 29, 2019 | 233.12 | 233.44 | 231.77 | 232.97 | 571,148 | +1.85(+0.80%) |
Aug 28, 2019 | 227.47 | 231.97 | 227.37 | 231.12 | 623,540 | +2.46(+1.07%) |
Aug 27, 2019 | 229.29 | 231.43 | 226.72 | 228.66 | 991,405 | +1.38(+0.61%) |
Aug 26, 2019 | 228.68 | 229.47 | 226.13 | 227.28 | 789,989 | +0.46(+0.20%) |
Aug 23, 2019 | 232.62 | 233.68 | 225.84 | 226.82 | 1,210,759 | -6.28(-2.69%) |
Aug 22, 2019 | 232.02 | 234.85 | 231.99 | 233.10 | 1,263,494 | +1.65(+0.71%) |
Aug 21, 2019 | 229.07 | 231.57 | 229.02 | 231.45 | 1,103,423 | +3.74(+1.64%) |
Aug 20, 2019 | 229.96 | 232.36 | 227.59 | 227.71 | 987,536 | -2.01(-0.87%) |
Aug 19, 2019 | 229.33 | 230.83 | 227.85 | 229.72 | 736,639 | +2.88(+1.27%) |
Aug 16, 2019 | 226.66 | 227.40 | 225.70 | 226.84 | 858,697 | +1.81(+0.80%) |
Aug 15, 2019 | 223.48 | 226.31 | 223.32 | 225.03 | 1,067,380 | +1.50(+0.67%) |
Aug 14, 2019 | 228.78 | 229.84 | 223.37 | 223.54 | 1,126,422 | -7.88(-3.41%) |
Aug 13, 2019 | 227.70 | 232.53 | 227.20 | 231.42 | 1,020,935 | +3.82(+1.68%) |
Aug 12, 2019 | 230.91 | 232.72 | 226.96 | 227.60 | 543,534 | -4.74(-2.04%) |
Aug 09, 2019 | 230.72 | 233.06 | 230.10 | 232.34 | 1,262,320 | +2.54(+1.11%) |
Aug 08, 2019 | 225.20 | 230.23 | 224.27 | 229.80 | 1,430,077 | +6.28(+2.81%) |
Aug 07, 2019 | 219.64 | 224.20 | 216.68 | 223.52 | 1,667,364 | +2.33(+1.05%) |
Aug 06, 2019 | 218.90 | 223.80 | 209.19 | 221.19 | 2,874,102 | +5.30(+2.45%) |
Aug 05, 2019 | 223.80 | 224.21 | 215.58 | 215.89 | 2,380,762 | -11.28(-4.97%) |
Aug 02, 2019 | 230.54 | 230.81 | 225.67 | 227.17 | 1,277,427 | -3.34(-1.45%) |
Aug 01, 2019 | 231.02 | 235.43 | 229.87 | 230.52 | 1,094,922 | -0.41(-0.18%) |
Jul 31, 2019 | 235.15 | 235.72 | 229.92 | 230.93 | 1,841,464 | -4.78(-2.03%) |
Jul 30, 2019 | 231.56 | 235.73 | 231.46 | 235.70 | 657,844 | +2.96(+1.27%) |
Jul 29, 2019 | 232.83 | 233.57 | 231.00 | 232.75 | 830,880 | +0.37(+0.16%) |
Jul 26, 2019 | 233.26 | 234.27 | 231.57 | 232.38 | 725,579 | +0.22(+0.09%) |
Jul 25, 2019 | 233.01 | 235.07 | 231.88 | 232.16 | 953,797 | -1.92(-0.82%) |
Jul 24, 2019 | 233.50 | 234.42 | 230.97 | 234.08 | 812,111 | +0.42(+0.18%) |
Jul 23, 2019 | 231.14 | 233.71 | 230.45 | 233.66 | 822,400 | +3.00(+1.30%) |
Jul 22, 2019 | 229.72 | 230.94 | 229.41 | 230.66 | 1,132,769 | +1.53(+0.67%) |
Jul 19, 2019 | 232.13 | 232.16 | 229.02 | 229.14 | 830,782 | -2.73(-1.18%) |
Jul 18, 2019 | 229.27 | 232.06 | 229.19 | 231.87 | 591,692 | +1.81(+0.79%) |
Jul 17, 2019 | 230.74 | 230.79 | 228.66 | 230.06 | 772,500 | +0.43(+0.19%) |
Jul 16, 2019 | 232.02 | 232.09 | 229.04 | 229.63 | 649,308 | -1.70(-0.73%) |
Jul 15, 2019 | 231.45 | 232.30 | 230.00 | 231.33 | 738,173 | +0.33(+0.14%) |
Jul 12, 2019 | 233.90 | 234.11 | 229.51 | 231.00 | 706,312 | -3.00(-1.28%) |
Jul 11, 2019 | 232.56 | 234.10 | 231.04 | 234.00 | 1,123,160 | +2.47(+1.07%) |
Jul 10, 2019 | 230.47 | 232.69 | 230.47 | 231.54 | 779,588 | +1.60(+0.70%) |
Jul 09, 2019 | 228.34 | 230.31 | 228.00 | 229.94 | 1,009,889 | +0.69(+0.30%) |
Jul 08, 2019 | 231.27 | 232.02 | 229.04 | 229.25 | 1,166,826 | -2.95(-1.27%) |
Jul 05, 2019 | 231.47 | 232.96 | 229.57 | 232.21 | 629,354 | -0.95(-0.41%) |
Jul 03, 2019 | 232.18 | 233.16 | 230.78 | 233.16 | 665,479 | +1.26(+0.54%) |
Jul 02, 2019 | 232.75 | 232.94 | 229.74 | 231.90 | 915,954 | -0.63(-0.27%) |