Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 200.75 | 202.13 | 198.96 | 202.13 | 205,050 | +0.51(+0.25%) |
Oct 30, 2019 | 198.86 | 201.74 | 197.59 | 201.62 | 186,349 | +2.26(+1.13%) |
Oct 29, 2019 | 198.86 | 200.40 | 198.51 | 199.36 | 326,558 | -0.11(-0.05%) |
Oct 28, 2019 | 198.85 | 200.96 | 198.85 | 199.47 | 200,496 | +1.34(+0.68%) |
Oct 25, 2019 | 197.83 | 200.25 | 197.55 | 198.13 | 193,695 | +0.42(+0.21%) |
Oct 24, 2019 | 195.18 | 198.25 | 193.21 | 197.71 | 308,207 | +3.19(+1.64%) |
Oct 23, 2019 | 192.27 | 194.66 | 190.14 | 194.52 | 342,522 | +1.79(+0.93%) |
Oct 22, 2019 | 189.52 | 193.23 | 188.16 | 192.73 | 355,149 | +3.72(+1.97%) |
Oct 21, 2019 | 189.21 | 190.39 | 188.50 | 189.01 | 202,249 | +0.82(+0.43%) |
Oct 18, 2019 | 189.91 | 189.92 | 186.81 | 188.19 | 231,764 | -1.48(-0.78%) |
Oct 17, 2019 | 192.22 | 192.85 | 189.55 | 189.67 | 262,374 | -2.92(-1.52%) |
Oct 16, 2019 | 191.12 | 193.03 | 189.98 | 192.59 | 207,205 | +1.63(+0.85%) |
Oct 15, 2019 | 190.94 | 192.61 | 190.09 | 190.96 | 286,809 | +0.64(+0.34%) |
Oct 14, 2019 | 189.11 | 191.25 | 188.52 | 190.32 | 202,007 | +0.65(+0.34%) |
Oct 11, 2019 | 188.62 | 191.43 | 188.62 | 189.66 | 220,153 | +2.82(+1.51%) |
Oct 10, 2019 | 183.78 | 188.67 | 183.78 | 186.84 | 258,180 | +2.65(+1.44%) |
Oct 09, 2019 | 184.32 | 185.69 | 183.28 | 184.19 | 165,251 | +2.12(+1.17%) |
Oct 08, 2019 | 182.95 | 184.41 | 181.03 | 182.07 | 285,142 | -2.05(-1.11%) |
Oct 07, 2019 | 183.21 | 185.87 | 182.37 | 184.12 | 246,186 | +0.51(+0.28%) |
Oct 04, 2019 | 182.24 | 183.92 | 180.27 | 183.61 | 265,256 | +1.84(+1.01%) |
Oct 03, 2019 | 179.92 | 181.93 | 177.79 | 181.77 | 238,603 | +2.48(+1.38%) |
Oct 02, 2019 | 183.80 | 183.80 | 178.79 | 179.29 | 296,796 | -5.65(-3.06%) |
Oct 01, 2019 | 190.47 | 191.55 | 184.04 | 184.94 | 358,897 | -4.76(-2.51%) |
Sep 30, 2019 | 191.14 | 192.80 | 189.50 | 189.71 | 203,810 | -1.43(-0.75%) |
Sep 27, 2019 | 192.88 | 193.57 | 189.72 | 191.14 | 256,213 | -0.78(-0.41%) |
Sep 26, 2019 | 191.96 | 192.99 | 190.71 | 191.92 | 253,977 | +0.46(+0.24%) |
Sep 25, 2019 | 191.24 | 192.07 | 190.23 | 191.46 | 203,983 | +0.99(+0.52%) |
Sep 24, 2019 | 191.61 | 192.92 | 190.17 | 190.47 | 262,501 | +0.27(+0.14%) |
Sep 23, 2019 | 191.15 | 192.05 | 190.06 | 190.20 | 212,443 | -2.22(-1.15%) |
Sep 20, 2019 | 196.15 | 196.36 | 191.91 | 192.42 | 498,918 | -3.26(-1.67%) |
Sep 19, 2019 | 197.38 | 197.76 | 195.53 | 195.68 | 203,609 | -1.11(-0.56%) |
Sep 18, 2019 | 197.95 | 198.06 | 194.86 | 196.79 | 314,188 | -1.24(-0.62%) |
Sep 17, 2019 | 198.63 | 199.67 | 196.48 | 198.03 | 292,176 | -1.41(-0.71%) |
Sep 16, 2019 | 197.06 | 200.14 | 196.92 | 199.44 | 309,352 | +3.90(+1.99%) |
Sep 13, 2019 | 194.95 | 196.95 | 194.95 | 195.55 | 276,197 | +1.36(+0.70%) |
Sep 12, 2019 | 197.46 | 197.85 | 193.37 | 194.19 | 375,410 | -3.22(-1.63%) |
Sep 11, 2019 | 195.49 | 197.85 | 194.79 | 197.40 | 224,719 | +2.24(+1.15%) |
Sep 10, 2019 | 193.13 | 195.21 | 190.83 | 195.16 | 252,305 | +2.18(+1.13%) |
Sep 09, 2019 | 193.05 | 194.16 | 190.40 | 192.99 | 409,811 | +0.40(+0.21%) |
Sep 06, 2019 | 192.88 | 194.55 | 191.86 | 192.58 | 258,446 | +0.68(+0.35%) |
Sep 05, 2019 | 188.14 | 192.32 | 188.04 | 191.90 | 427,109 | +5.09(+2.72%) |
Sep 04, 2019 | 187.85 | 188.41 | 186.04 | 186.81 | 259,913 | +0.47(+0.25%) |
Sep 03, 2019 | 185.13 | 186.74 | 183.84 | 186.35 | 225,605 | -0.86(-0.46%) |
Aug 30, 2019 | 187.16 | 188.30 | 186.61 | 187.21 | 178,065 | +1.55(+0.83%) |
Aug 29, 2019 | 183.96 | 186.21 | 183.21 | 185.66 | 202,845 | +3.87(+2.13%) |
Aug 28, 2019 | 179.81 | 182.66 | 178.79 | 181.79 | 251,395 | +1.07(+0.59%) |
Aug 27, 2019 | 183.22 | 183.52 | 179.76 | 180.72 | 169,407 | -1.79(-0.98%) |
Aug 26, 2019 | 183.95 | 184.32 | 180.63 | 182.51 | 319,609 | +0.31(+0.17%) |
Aug 23, 2019 | 185.45 | 186.91 | 181.41 | 182.20 | 378,493 | -3.81(-2.05%) |
Aug 22, 2019 | 187.34 | 187.79 | 184.80 | 186.01 | 176,077 | -0.79(-0.43%) |
Aug 21, 2019 | 186.93 | 188.04 | 185.95 | 186.80 | 204,676 | +1.71(+0.93%) |
Aug 20, 2019 | 185.24 | 185.78 | 184.00 | 185.09 | 181,411 | -0.65(-0.35%) |
Aug 19, 2019 | 186.75 | 187.28 | 185.45 | 185.74 | 205,624 | +1.27(+0.69%) |
Aug 16, 2019 | 183.12 | 185.74 | 181.92 | 184.47 | 325,912 | +2.56(+1.41%) |
Aug 15, 2019 | 179.55 | 182.12 | 178.39 | 181.91 | 342,658 | +2.80(+1.56%) |
Aug 14, 2019 | 179.67 | 180.46 | 177.76 | 179.11 | 370,708 | -2.61(-1.44%) |
Aug 13, 2019 | 182.40 | 184.78 | 181.29 | 181.73 | 201,379 | -0.15(-0.08%) |
Aug 12, 2019 | 185.53 | 185.53 | 180.84 | 181.88 | 245,993 | -4.86(-2.60%) |
Aug 09, 2019 | 188.95 | 188.95 | 185.88 | 186.74 | 240,818 | -2.46(-1.30%) |
Aug 08, 2019 | 185.79 | 190.17 | 185.79 | 189.20 | 394,393 | +4.24(+2.29%) |
Aug 07, 2019 | 181.33 | 185.55 | 180.64 | 184.97 | 612,252 | +1.13(+0.62%) |
Aug 06, 2019 | 181.08 | 184.39 | 179.54 | 183.83 | 495,300 | +3.87(+2.15%) |
Aug 05, 2019 | 181.54 | 183.58 | 176.10 | 179.96 | 574,936 | -3.95(-2.15%) |
Aug 02, 2019 | 190.83 | 191.72 | 181.70 | 183.91 | 955,314 | -7.87(-4.10%) |