Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 200.97 | 201.12 | 200.10 | 200.92 | 5,364 | -0.17(-0.09%) |
Oct 30, 2019 | 200.69 | 201.10 | 199.81 | 201.09 | 9,014 | +0.57(+0.28%) |
Oct 29, 2019 | 198.11 | 201.10 | 198.11 | 200.53 | 14,276 | +2.18(+1.10%) |
Oct 28, 2019 | 196.70 | 198.83 | 196.70 | 198.34 | 21,256 | +1.93(+0.98%) |
Oct 25, 2019 | 195.29 | 196.92 | 195.11 | 196.42 | 17,265 | +0.29(+0.15%) |
Oct 24, 2019 | 196.54 | 196.54 | 195.18 | 196.12 | 8,330 | -0.02(-0.01%) |
Oct 23, 2019 | 195.27 | 196.89 | 194.88 | 196.14 | 14,539 | +0.97(+0.50%) |
Oct 22, 2019 | 196.12 | 197.31 | 195.17 | 195.17 | 7,643 | +0.45(+0.23%) |
Oct 21, 2019 | 195.68 | 195.68 | 194.35 | 194.72 | 7,672 | -0.13(-0.07%) |
Oct 18, 2019 | 194.41 | 195.17 | 194.30 | 194.85 | 5,720 | -0.08(-0.04%) |
Oct 17, 2019 | 194.00 | 195.39 | 194.00 | 194.93 | 10,651 | +1.71(+0.88%) |
Oct 16, 2019 | 193.75 | 193.84 | 193.16 | 193.23 | 9,796 | -0.20(-0.10%) |
Oct 15, 2019 | 192.66 | 193.84 | 192.66 | 193.42 | 7,564 | +2.78(+1.46%) |
Oct 14, 2019 | 190.47 | 190.97 | 190.41 | 190.64 | 6,462 | -0.19(-0.10%) |
Oct 11, 2019 | 190.43 | 192.44 | 190.43 | 190.83 | 18,491 | +2.26(+1.20%) |
Oct 10, 2019 | 187.13 | 188.94 | 187.13 | 188.58 | 7,963 | +1.16(+0.62%) |
Oct 09, 2019 | 186.95 | 188.06 | 186.82 | 187.42 | 14,858 | +1.58(+0.85%) |
Oct 08, 2019 | 186.59 | 187.59 | 185.84 | 185.84 | 31,523 | -4.09(-2.15%) |
Oct 07, 2019 | 189.85 | 190.97 | 189.48 | 189.92 | 8,026 | -0.49(-0.26%) |
Oct 04, 2019 | 188.66 | 190.42 | 188.49 | 190.42 | 13,689 | +2.37(+1.26%) |
Oct 03, 2019 | 186.78 | 188.05 | 184.57 | 188.05 | 16,398 | +1.81(+0.97%) |
Oct 02, 2019 | 188.76 | 188.76 | 185.74 | 186.24 | 8,628 | -3.32(-1.75%) |
Oct 01, 2019 | 191.93 | 192.97 | 189.34 | 189.56 | 19,212 | -2.27(-1.18%) |
Sep 30, 2019 | 190.37 | 192.89 | 190.37 | 191.83 | 6,481 | +1.93(+1.02%) |
Sep 27, 2019 | 191.76 | 192.53 | 189.37 | 189.90 | 8,581 | -1.01(-0.53%) |
Sep 26, 2019 | 193.00 | 193.95 | 190.04 | 190.91 | 9,807 | -1.80(-0.93%) |
Sep 25, 2019 | 194.10 | 194.10 | 192.38 | 192.71 | 8,462 | -0.32(-0.17%) |
Sep 24, 2019 | 195.99 | 195.99 | 192.45 | 193.03 | 12,133 | -2.44(-1.25%) |
Sep 23, 2019 | 195.94 | 195.94 | 195.36 | 195.47 | 5,818 | -1.19(-0.60%) |
Sep 20, 2019 | 195.94 | 197.44 | 195.94 | 196.66 | 8,596 | +1.17(+0.60%) |
Sep 19, 2019 | 194.94 | 196.30 | 194.94 | 195.48 | 13,147 | +0.62(+0.32%) |
Sep 18, 2019 | 195.22 | 195.22 | 193.39 | 194.87 | 6,888 | -0.40(-0.21%) |
Sep 17, 2019 | 194.99 | 195.52 | 194.99 | 195.27 | 5,339 | +0.04(+0.02%) |
Sep 16, 2019 | 193.78 | 195.35 | 193.78 | 195.23 | 15,061 | +0.27(+0.14%) |
Sep 13, 2019 | 195.79 | 196.66 | 194.73 | 194.96 | 8,084 | -0.32(-0.17%) |
Sep 12, 2019 | 196.63 | 196.63 | 195.29 | 195.29 | 10,267 | -0.20(-0.10%) |
Sep 11, 2019 | 193.69 | 195.49 | 193.69 | 195.49 | 7,165 | +1.94(+1.00%) |
Sep 10, 2019 | 190.50 | 193.56 | 190.50 | 193.56 | 54,573 | +1.30(+0.68%) |
Sep 09, 2019 | 193.68 | 193.68 | 191.58 | 192.25 | 6,565 | -1.19(-0.61%) |
Sep 06, 2019 | 193.08 | 193.97 | 192.81 | 193.44 | 7,572 | +0.99(+0.51%) |
Sep 05, 2019 | 191.96 | 192.85 | 191.29 | 192.45 | 11,702 | +2.35(+1.24%) |
Sep 04, 2019 | 191.18 | 191.61 | 189.47 | 190.10 | 15,078 | +0.23(+0.12%) |
Sep 03, 2019 | 190.52 | 190.80 | 188.99 | 189.86 | 7,679 | -1.54(-0.81%) |
Aug 30, 2019 | 191.98 | 191.98 | 190.62 | 191.41 | 31,008 | +0.01(+0.01%) |
Aug 29, 2019 | 190.85 | 191.78 | 190.65 | 191.40 | 11,509 | +2.01(+1.06%) |
Aug 28, 2019 | 187.27 | 189.59 | 187.27 | 189.38 | 13,816 | +1.25(+0.66%) |
Aug 27, 2019 | 190.84 | 191.16 | 187.77 | 188.13 | 7,783 | -1.37(-0.72%) |
Aug 26, 2019 | 189.42 | 189.73 | 188.83 | 189.51 | 13,875 | +1.59(+0.85%) |
Aug 23, 2019 | 192.23 | 193.19 | 187.36 | 187.92 | 14,941 | -4.90(-2.54%) |
Aug 22, 2019 | 193.99 | 194.59 | 192.04 | 192.81 | 17,524 | -0.77(-0.40%) |
Aug 21, 2019 | 193.18 | 193.93 | 193.13 | 193.59 | 11,771 | +1.55(+0.81%) |
Aug 20, 2019 | 194.46 | 194.46 | 192.03 | 192.03 | 18,354 | -1.75(-0.90%) |
Aug 19, 2019 | 193.60 | 194.29 | 193.30 | 193.78 | 18,009 | +1.82(+0.95%) |
Aug 16, 2019 | 190.45 | 192.39 | 190.45 | 191.96 | 9,619 | +2.48(+1.31%) |
Aug 15, 2019 | 189.88 | 190.17 | 188.75 | 189.48 | 16,046 | +0.23(+0.12%) |
Aug 14, 2019 | 192.39 | 192.39 | 189.11 | 189.25 | 17,381 | -5.32(-2.73%) |
Aug 13, 2019 | 190.96 | 195.43 | 190.96 | 194.56 | 12,304 | +2.82(+1.47%) |
Aug 12, 2019 | 193.04 | 193.48 | 191.21 | 191.75 | 7,117 | -2.19(-1.13%) |
Aug 09, 2019 | 193.19 | 194.76 | 192.68 | 193.94 | 11,871 | -0.70(-0.36%) |
Aug 08, 2019 | 192.47 | 194.78 | 192.30 | 194.64 | 14,177 | +2.67(+1.39%) |
Aug 07, 2019 | 190.16 | 192.02 | 188.15 | 191.97 | 17,942 | +0.29(+0.15%) |
Aug 06, 2019 | 190.90 | 191.77 | 189.32 | 191.68 | 8,845 | +1.54(+0.81%) |
Aug 05, 2019 | 192.98 | 193.59 | 188.69 | 190.14 | 21,561 | -4.99(-2.56%) |
Aug 02, 2019 | 195.89 | 196.63 | 194.14 | 195.13 | 38,069 | -1.46(-0.74%) |