Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 215.10 | 215.10 | 211.58 | 214.37 | 302,164 | -1.09(-0.51%) |
Oct 30, 2019 | 217.03 | 217.07 | 214.04 | 215.46 | 373,714 | +0.08(+0.04%) |
Oct 29, 2019 | 217.83 | 219.30 | 215.38 | 215.38 | 405,661 | -2.26(-1.04%) |
Oct 28, 2019 | 215.35 | 217.81 | 215.03 | 217.64 | 405,539 | +3.89(+1.82%) |
Oct 25, 2019 | 210.07 | 213.96 | 209.96 | 213.75 | 648,755 | +4.38(+2.09%) |
Oct 24, 2019 | 207.07 | 209.57 | 206.82 | 209.37 | 676,998 | +5.06(+2.47%) |
Oct 23, 2019 | 204.50 | 206.29 | 203.07 | 204.32 | 558,297 | -4.01(-1.93%) |
Oct 22, 2019 | 210.79 | 210.90 | 208.33 | 208.33 | 414,983 | -1.84(-0.87%) |
Oct 21, 2019 | 208.11 | 210.19 | 207.60 | 210.17 | 453,561 | +4.06(+1.97%) |
Oct 18, 2019 | 207.94 | 208.60 | 204.27 | 206.11 | 329,349 | -2.21(-1.06%) |
Oct 17, 2019 | 210.34 | 210.88 | 207.16 | 208.31 | 449,923 | +0.35(+0.17%) |
Oct 16, 2019 | 209.76 | 210.73 | 207.36 | 207.96 | 615,590 | -2.99(-1.42%) |
Oct 15, 2019 | 207.69 | 211.37 | 207.34 | 210.95 | 462,747 | +4.54(+2.20%) |
Oct 14, 2019 | 206.30 | 206.75 | 205.26 | 206.41 | 387,694 | -0.03(-0.01%) |
Oct 11, 2019 | 205.44 | 208.82 | 205.37 | 206.44 | 679,943 | +4.76(+2.36%) |
Oct 10, 2019 | 199.94 | 203.87 | 199.94 | 201.68 | 391,311 | +1.95(+0.98%) |
Oct 09, 2019 | 199.04 | 201.09 | 198.65 | 199.73 | 491,008 | +3.21(+1.63%) |
Oct 08, 2019 | 200.19 | 200.74 | 196.29 | 196.52 | 715,811 | -6.28(-3.10%) |
Oct 07, 2019 | 203.86 | 204.80 | 202.69 | 202.80 | 427,253 | -1.19(-0.59%) |
Oct 04, 2019 | 201.68 | 204.30 | 201.25 | 203.99 | 427,096 | +3.34(+1.66%) |
Oct 03, 2019 | 197.39 | 200.71 | 194.86 | 200.66 | 560,166 | +3.47(+1.76%) |
Oct 02, 2019 | 199.02 | 199.09 | 195.89 | 197.19 | 464,182 | -2.92(-1.46%) |
Oct 01, 2019 | 203.40 | 206.00 | 199.58 | 200.12 | 635,261 | -1.89(-0.94%) |
Sep 30, 2019 | 201.13 | 202.37 | 200.24 | 202.01 | 376,693 | +1.77(+0.88%) |
Sep 27, 2019 | 203.95 | 204.37 | 198.64 | 200.24 | 724,840 | -4.80(-2.34%) |
Sep 26, 2019 | 204.77 | 205.64 | 203.00 | 205.04 | 375,110 | +0.26(+0.13%) |
Sep 25, 2019 | 200.36 | 205.44 | 198.62 | 204.78 | 360,615 | +3.37(+1.67%) |
Sep 24, 2019 | 205.61 | 206.31 | 200.32 | 201.41 | 412,022 | -4.29(-2.09%) |
Sep 23, 2019 | 202.38 | 205.77 | 202.22 | 205.69 | 740,637 | +3.29(+1.63%) |
Sep 20, 2019 | 206.77 | 206.77 | 201.67 | 202.40 | 681,714 | -3.80(-1.84%) |
Sep 19, 2019 | 207.83 | 208.47 | 206.15 | 206.20 | 371,087 | -1.36(-0.66%) |
Sep 18, 2019 | 207.42 | 207.56 | 204.51 | 207.56 | 229,504 | +0.38(+0.18%) |
Sep 17, 2019 | 206.35 | 207.44 | 205.07 | 207.18 | 234,237 | +0.46(+0.22%) |
Sep 16, 2019 | 206.49 | 207.58 | 204.77 | 206.72 | 294,613 | -1.34(-0.64%) |
Sep 13, 2019 | 208.75 | 209.08 | 207.10 | 208.06 | 459,171 | -0.42(-0.20%) |
Sep 12, 2019 | 210.10 | 210.53 | 207.28 | 208.48 | 602,307 | +0.47(+0.22%) |
Sep 11, 2019 | 206.12 | 208.13 | 204.82 | 208.02 | 494,592 | +3.07(+1.50%) |
Sep 10, 2019 | 203.40 | 204.94 | 201.79 | 204.94 | 452,686 | +0.91(+0.45%) |
Sep 09, 2019 | 204.12 | 205.73 | 203.26 | 204.03 | 337,215 | +0.74(+0.36%) |
Sep 06, 2019 | 203.29 | 203.85 | 201.94 | 203.29 | 446,136 | +0.54(+0.27%) |
Sep 05, 2019 | 200.93 | 205.12 | 200.38 | 202.75 | 714,020 | +6.05(+3.08%) |
Sep 04, 2019 | 194.48 | 196.84 | 194.48 | 196.70 | 486,588 | +5.15(+2.69%) |
Sep 03, 2019 | 192.60 | 193.40 | 190.45 | 191.55 | 992,841 | -3.21(-1.65%) |
Aug 30, 2019 | 195.73 | 196.53 | 193.90 | 194.75 | 355,521 | +0.91(+0.47%) |
Aug 29, 2019 | 192.64 | 194.99 | 192.22 | 193.84 | 1,315,080 | +4.55(+2.40%) |
Aug 28, 2019 | 187.41 | 189.72 | 186.08 | 189.29 | 254,444 | +1.19(+0.63%) |
Aug 27, 2019 | 190.18 | 191.12 | 187.20 | 188.11 | 452,251 | -0.70(-0.37%) |
Aug 26, 2019 | 190.06 | 190.36 | 188.08 | 188.81 | 349,892 | +1.59(+0.85%) |
Aug 23, 2019 | 193.33 | 194.68 | 186.69 | 187.22 | 594,673 | -8.64(-4.41%) |
Aug 22, 2019 | 196.14 | 196.83 | 193.69 | 195.86 | 2,097,394 | +0.13(+0.07%) |
Aug 21, 2019 | 195.74 | 196.72 | 194.90 | 195.73 | 245,404 | +1.59(+0.82%) |
Aug 20, 2019 | 194.79 | 195.33 | 193.10 | 194.14 | 256,782 | -0.72(-0.37%) |
Aug 19, 2019 | 195.93 | 196.63 | 193.99 | 194.86 | 1,597,032 | +3.52(+1.84%) |
Aug 16, 2019 | 188.33 | 191.87 | 188.33 | 191.34 | 529,497 | +4.97(+2.66%) |
Aug 15, 2019 | 187.74 | 188.26 | 184.76 | 186.37 | 339,354 | -0.34(-0.18%) |
Aug 14, 2019 | 188.19 | 189.66 | 185.76 | 186.72 | 969,430 | -5.93(-3.08%) |
Aug 13, 2019 | 187.12 | 194.29 | 185.87 | 192.64 | 772,651 | +5.53(+2.95%) |
Aug 12, 2019 | 187.63 | 189.29 | 186.29 | 187.12 | 412,828 | -2.48(-1.31%) |
Aug 09, 2019 | 190.92 | 191.71 | 188.30 | 189.60 | 663,528 | -3.37(-1.75%) |
Aug 08, 2019 | 189.51 | 193.03 | 188.27 | 192.97 | 758,778 | +5.20(+2.77%) |
Aug 07, 2019 | 183.62 | 188.35 | 183.62 | 187.76 | 763,971 | +1.18(+0.63%) |
Aug 06, 2019 | 187.30 | 188.96 | 184.51 | 186.58 | 518,484 | +2.35(+1.28%) |
Aug 05, 2019 | 186.91 | 187.07 | 182.56 | 184.23 | 877,696 | -8.31(-4.32%) |
Aug 02, 2019 | 193.45 | 195.13 | 190.84 | 192.55 | 815,954 | -2.88(-1.48%) |