Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 200.70 | 202.08 | 198.91 | 202.08 | 205,101 | +0.51(+0.25%) |
Oct 30, 2019 | 198.81 | 201.69 | 197.55 | 201.57 | 186,395 | +2.26(+1.13%) |
Oct 29, 2019 | 198.81 | 200.35 | 198.46 | 199.31 | 326,640 | -0.11(-0.05%) |
Oct 28, 2019 | 198.80 | 200.91 | 198.80 | 199.42 | 200,546 | +1.34(+0.68%) |
Oct 25, 2019 | 197.78 | 200.20 | 197.50 | 198.08 | 193,743 | +0.42(+0.21%) |
Oct 24, 2019 | 195.13 | 198.20 | 193.16 | 197.66 | 308,284 | +3.19(+1.64%) |
Oct 23, 2019 | 192.22 | 194.61 | 190.09 | 194.47 | 342,607 | +1.79(+0.93%) |
Oct 22, 2019 | 189.47 | 193.18 | 188.11 | 192.68 | 355,238 | +3.72(+1.97%) |
Oct 21, 2019 | 189.16 | 190.34 | 188.46 | 188.96 | 202,299 | +0.81(+0.43%) |
Oct 18, 2019 | 189.87 | 189.88 | 186.76 | 188.15 | 231,822 | -1.48(-0.78%) |
Oct 17, 2019 | 192.18 | 192.80 | 189.50 | 189.62 | 262,440 | -2.92(-1.52%) |
Oct 16, 2019 | 191.07 | 192.98 | 189.93 | 192.54 | 207,257 | +1.63(+0.85%) |
Oct 15, 2019 | 190.90 | 192.56 | 190.05 | 190.91 | 286,880 | +0.64(+0.34%) |
Oct 14, 2019 | 189.06 | 191.20 | 188.47 | 190.27 | 202,058 | +0.65(+0.34%) |
Oct 11, 2019 | 188.58 | 191.38 | 188.58 | 189.62 | 220,208 | +2.82(+1.51%) |
Oct 10, 2019 | 183.73 | 188.62 | 183.73 | 186.79 | 258,244 | +2.65(+1.44%) |
Oct 09, 2019 | 184.27 | 185.64 | 183.23 | 184.15 | 165,292 | +2.12(+1.17%) |
Oct 08, 2019 | 182.91 | 184.36 | 180.98 | 182.02 | 285,213 | -2.05(-1.11%) |
Oct 07, 2019 | 183.17 | 185.82 | 182.33 | 184.07 | 246,247 | +0.51(+0.28%) |
Oct 04, 2019 | 182.19 | 183.88 | 180.22 | 183.56 | 265,322 | +1.84(+1.01%) |
Oct 03, 2019 | 179.87 | 181.89 | 177.75 | 181.73 | 238,662 | +2.48(+1.38%) |
Oct 02, 2019 | 183.75 | 183.75 | 178.75 | 179.25 | 296,870 | -5.65(-3.06%) |
Oct 01, 2019 | 190.42 | 191.51 | 183.99 | 184.90 | 358,986 | -4.76(-2.51%) |
Sep 30, 2019 | 191.09 | 192.75 | 189.46 | 189.66 | 203,861 | -1.43(-0.75%) |
Sep 27, 2019 | 192.83 | 193.52 | 189.67 | 191.09 | 256,277 | -0.78(-0.41%) |
Sep 26, 2019 | 191.91 | 192.94 | 190.66 | 191.87 | 254,040 | +0.46(+0.24%) |
Sep 25, 2019 | 191.19 | 192.03 | 190.18 | 191.42 | 204,034 | +0.99(+0.52%) |
Sep 24, 2019 | 191.56 | 192.88 | 190.13 | 190.42 | 262,566 | +0.27(+0.14%) |
Sep 23, 2019 | 191.10 | 192.00 | 190.01 | 190.15 | 212,496 | -2.22(-1.15%) |
Sep 20, 2019 | 196.10 | 196.31 | 191.87 | 192.37 | 499,042 | -3.26(-1.67%) |
Sep 19, 2019 | 197.33 | 197.71 | 195.48 | 195.63 | 203,660 | -1.11(-0.56%) |
Sep 18, 2019 | 197.90 | 198.02 | 194.81 | 196.75 | 314,266 | -1.23(-0.62%) |
Sep 17, 2019 | 198.58 | 199.62 | 196.43 | 197.98 | 292,248 | -1.42(-0.71%) |
Sep 16, 2019 | 197.01 | 200.09 | 196.87 | 199.40 | 309,429 | +3.90(+1.99%) |
Sep 13, 2019 | 194.90 | 196.90 | 194.90 | 195.50 | 276,265 | +1.36(+0.70%) |
Sep 12, 2019 | 197.41 | 197.80 | 193.32 | 194.14 | 375,503 | -3.21(-1.63%) |
Sep 11, 2019 | 195.44 | 197.80 | 194.74 | 197.35 | 224,775 | +2.24(+1.15%) |
Sep 10, 2019 | 193.08 | 195.16 | 190.78 | 195.12 | 252,367 | +2.18(+1.13%) |
Sep 09, 2019 | 193.00 | 194.11 | 190.35 | 192.94 | 409,912 | +0.40(+0.21%) |
Sep 06, 2019 | 192.83 | 194.51 | 191.81 | 192.54 | 258,510 | +0.68(+0.35%) |
Sep 05, 2019 | 188.09 | 192.28 | 188.00 | 191.85 | 427,215 | +5.09(+2.72%) |
Sep 04, 2019 | 187.81 | 188.36 | 186.00 | 186.77 | 259,977 | +0.47(+0.25%) |
Sep 03, 2019 | 185.09 | 186.70 | 183.79 | 186.30 | 225,661 | -0.86(-0.46%) |
Aug 30, 2019 | 187.11 | 188.25 | 186.56 | 187.16 | 178,109 | +1.55(+0.84%) |
Aug 29, 2019 | 183.91 | 186.16 | 183.17 | 185.61 | 202,895 | +3.87(+2.13%) |
Aug 28, 2019 | 179.76 | 182.61 | 178.75 | 181.75 | 251,457 | +1.07(+0.59%) |
Aug 27, 2019 | 183.17 | 183.47 | 179.71 | 180.68 | 169,449 | -1.79(-0.98%) |
Aug 26, 2019 | 183.90 | 184.28 | 180.59 | 182.47 | 319,688 | +0.31(+0.17%) |
Aug 23, 2019 | 185.40 | 186.86 | 181.36 | 182.16 | 378,587 | -3.81(-2.05%) |
Aug 22, 2019 | 187.29 | 187.75 | 184.75 | 185.96 | 176,121 | -0.79(-0.42%) |
Aug 21, 2019 | 186.88 | 188.00 | 185.90 | 186.76 | 204,727 | +1.71(+0.93%) |
Aug 20, 2019 | 185.20 | 185.73 | 183.96 | 185.04 | 181,456 | -0.65(-0.35%) |
Aug 19, 2019 | 186.70 | 187.24 | 185.40 | 185.69 | 205,675 | +1.27(+0.69%) |
Aug 16, 2019 | 183.07 | 185.69 | 181.88 | 184.43 | 325,993 | +2.56(+1.41%) |
Aug 15, 2019 | 179.51 | 182.07 | 178.35 | 181.87 | 342,743 | +2.80(+1.56%) |
Aug 14, 2019 | 179.62 | 180.42 | 177.71 | 179.07 | 370,800 | -2.61(-1.44%) |
Aug 13, 2019 | 182.35 | 184.73 | 181.25 | 181.68 | 201,429 | -0.15(-0.08%) |
Aug 12, 2019 | 185.48 | 185.48 | 180.80 | 181.83 | 246,054 | -4.86(-2.60%) |
Aug 09, 2019 | 188.91 | 188.91 | 185.84 | 186.69 | 240,878 | -2.46(-1.30%) |
Aug 08, 2019 | 185.75 | 190.13 | 185.75 | 189.16 | 394,491 | +4.24(+2.29%) |
Aug 07, 2019 | 181.28 | 185.51 | 180.60 | 184.92 | 612,404 | +1.13(+0.62%) |
Aug 06, 2019 | 181.03 | 184.35 | 179.50 | 183.79 | 495,423 | +3.87(+2.15%) |
Aug 05, 2019 | 181.50 | 183.54 | 176.06 | 179.92 | 575,079 | -3.95(-2.15%) |
Aug 02, 2019 | 190.79 | 191.67 | 181.66 | 183.87 | 955,551 | -7.87(-4.10%) |