Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 209.92 | 212.39 | 209.16 | 211.88 | 337,527 | +2.09(+1.00%) |
Sep 27, 2019 | 215.00 | 215.50 | 207.57 | 209.79 | 826,300 | -4.83(-2.25%) |
Sep 26, 2019 | 214.05 | 215.33 | 213.04 | 214.62 | 481,202 | +0.57(+0.27%) |
Sep 25, 2019 | 211.97 | 214.43 | 208.62 | 214.05 | 992,236 | +1.89(+0.89%) |
Sep 24, 2019 | 216.80 | 217.79 | 211.31 | 212.16 | 578,843 | -4.07(-1.88%) |
Sep 23, 2019 | 216.34 | 216.73 | 215.06 | 216.23 | 247,798 | -0.40(-0.18%) |
Sep 20, 2019 | 218.06 | 218.60 | 215.13 | 216.63 | 350,900 | -0.39(-0.18%) |
Sep 19, 2019 | 216.30 | 218.32 | 216.11 | 217.02 | 910,340 | +1.57(+0.73%) |
Sep 18, 2019 | 215.36 | 215.65 | 212.25 | 215.45 | 677,420 | -0.92(-0.43%) |
Sep 17, 2019 | 215.01 | 216.42 | 214.66 | 216.37 | 208,915 | +1.36(+0.63%) |
Sep 16, 2019 | 212.34 | 215.35 | 211.57 | 215.01 | 362,553 | +1.26(+0.59%) |
Sep 13, 2019 | 215.37 | 215.71 | 213.45 | 213.75 | 776,300 | -1.61(-0.75%) |
Sep 12, 2019 | 216.34 | 218.07 | 215.25 | 215.36 | 567,717 | +0.01(+0.00%) |
Sep 11, 2019 | 214.10 | 216.24 | 213.33 | 215.35 | 927,314 | +1.59(+0.74%) |
Sep 10, 2019 | 213.06 | 214.52 | 211.26 | 213.76 | 891,092 | -1.44(-0.67%) |
Sep 09, 2019 | 219.24 | 219.99 | 213.25 | 215.20 | 1,229,372 | -3.30(-1.51%) |
Sep 06, 2019 | 220.48 | 220.90 | 218.23 | 218.50 | 443,300 | -1.27(-0.58%) |
Sep 05, 2019 | 219.55 | 220.54 | 217.44 | 219.77 | 837,109 | +3.29(+1.52%) |
Sep 04, 2019 | 215.94 | 216.92 | 215.08 | 216.48 | 644,558 | +2.73(+1.28%) |
Sep 03, 2019 | 214.33 | 216.00 | 212.74 | 213.75 | 544,782 | -2.04(-0.95%) |
Aug 30, 2019 | 218.00 | 218.00 | 213.31 | 215.79 | 600,700 | -0.90(-0.42%) |
Aug 29, 2019 | 215.49 | 217.26 | 214.93 | 216.69 | 489,014 | +3.67(+1.72%) |
Aug 28, 2019 | 213.59 | 213.99 | 210.96 | 213.02 | 885,263 | -2.55(-1.18%) |
Aug 27, 2019 | 217.19 | 218.34 | 214.05 | 215.57 | 350,398 | -0.50(-0.23%) |
Aug 26, 2019 | 215.84 | 216.07 | 213.26 | 216.07 | 190,091 | +2.76(+1.29%) |
Aug 23, 2019 | 217.89 | 220.68 | 212.65 | 213.31 | 535,300 | -3.28(-1.51%) |
Aug 22, 2019 | 217.52 | 218.05 | 214.24 | 216.59 | 480,635 | -0.45(-0.21%) |
Aug 21, 2019 | 215.69 | 217.94 | 215.11 | 217.04 | 251,849 | +3.39(+1.59%) |
Aug 20, 2019 | 213.58 | 215.00 | 212.42 | 213.65 | 311,419 | -0.18(-0.08%) |
Aug 19, 2019 | 215.89 | 215.96 | 213.11 | 213.83 | 366,462 | +1.11(+0.52%) |
Aug 16, 2019 | 211.67 | 214.01 | 211.45 | 212.72 | 409,600 | +2.95(+1.41%) |
Aug 15, 2019 | 210.21 | 210.51 | 208.01 | 209.77 | 611,869 | +0.38(+0.18%) |
Aug 14, 2019 | 213.07 | 213.67 | 208.27 | 209.39 | 621,782 | -7.41(-3.42%) |
Aug 13, 2019 | 212.47 | 217.37 | 212.12 | 216.80 | 423,867 | +3.64(+1.71%) |
Aug 12, 2019 | 215.31 | 216.49 | 212.12 | 213.16 | 498,998 | -3.56(-1.64%) |
Aug 09, 2019 | 217.90 | 218.34 | 215.27 | 216.72 | 278,700 | -2.03(-0.93%) |
Aug 08, 2019 | 213.95 | 218.81 | 213.95 | 218.75 | 667,337 | +6.86(+3.24%) |
Aug 07, 2019 | 208.17 | 212.44 | 207.86 | 211.89 | 772,043 | +0.55(+0.26%) |
Aug 06, 2019 | 211.29 | 213.08 | 209.34 | 211.34 | 585,360 | +2.18(+1.04%) |
Aug 05, 2019 | 211.54 | 212.32 | 206.83 | 209.16 | 1,495,382 | -8.23(-3.79%) |
Aug 02, 2019 | 220.74 | 220.80 | 216.10 | 217.39 | 654,800 | -4.37(-1.97%) |
Aug 01, 2019 | 222.67 | 226.68 | 221.08 | 221.76 | 777,076 | -0.20(-0.09%) |
Jul 31, 2019 | 226.12 | 226.71 | 219.77 | 221.96 | 519,195 | -3.62(-1.61%) |
Jul 30, 2019 | 225.39 | 226.90 | 224.64 | 225.59 | 868,209 | -1.61(-0.71%) |
Jul 29, 2019 | 230.14 | 230.87 | 223.90 | 227.20 | 994,179 | -2.84(-1.23%) |
Jul 26, 2019 | 228.77 | 230.56 | 228.74 | 230.04 | 470,100 | +2.09(+0.92%) |
Jul 25, 2019 | 228.65 | 228.65 | 226.63 | 227.95 | 413,373 | -1.43(-0.62%) |
Jul 24, 2019 | 225.65 | 229.52 | 225.65 | 229.38 | 568,164 | +3.54(+1.57%) |
Jul 23, 2019 | 227.54 | 227.54 | 224.11 | 225.84 | 488,601 | -0.25(-0.11%) |
Jul 22, 2019 | 225.53 | 226.95 | 225.48 | 226.09 | 349,701 | +1.54(+0.69%) |
Jul 19, 2019 | 228.51 | 229.07 | 224.54 | 224.55 | 408,000 | -2.22(-0.98%) |
Jul 18, 2019 | 226.12 | 227.24 | 225.16 | 226.77 | 244,806 | -0.01(-0.00%) |
Jul 17, 2019 | 226.00 | 228.12 | 225.56 | 226.78 | 290,435 | +0.49(+0.22%) |
Jul 16, 2019 | 229.19 | 229.21 | 225.77 | 226.29 | 314,137 | -2.65(-1.16%) |
Jul 15, 2019 | 229.45 | 229.57 | 227.40 | 228.94 | 446,298 | -0.13(-0.06%) |
Jul 12, 2019 | 229.12 | 229.38 | 227.09 | 229.07 | 203,900 | +0.48(+0.21%) |
Jul 11, 2019 | 227.57 | 229.04 | 226.93 | 228.59 | 214,874 | +1.29(+0.57%) |
Jul 10, 2019 | 226.74 | 228.51 | 226.36 | 227.30 | 372,112 | +2.02(+0.90%) |
Jul 09, 2019 | 223.30 | 225.43 | 223.22 | 225.28 | 358,088 | +1.15(+0.51%) |
Jul 08, 2019 | 224.59 | 224.59 | 222.92 | 224.13 | 269,559 | -1.07(-0.48%) |
Jul 05, 2019 | 224.13 | 225.35 | 221.74 | 225.20 | 462,900 | -0.40(-0.18%) |
Jul 03, 2019 | 224.01 | 225.79 | 223.56 | 225.60 | 491,500 | +2.48(+1.11%) |
Jul 02, 2019 | 221.82 | 223.12 | 221.36 | 223.12 | 412,401 | +1.30(+0.59%) |