Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 232.70 | 235.43 | 230.97 | 235.13 | 288,489 | +2.32(+1.00%) |
Oct 30, 2019 | 234.69 | 235.05 | 229.13 | 232.81 | 269,459 | -1.55(-0.66%) |
Oct 29, 2019 | 228.22 | 234.81 | 224.75 | 234.36 | 551,415 | +8.43(+3.73%) |
Oct 28, 2019 | 227.81 | 228.54 | 225.30 | 225.92 | 329,270 | -1.44(-0.63%) |
Oct 25, 2019 | 228.11 | 229.16 | 226.10 | 227.36 | 155,040 | -0.99(-0.43%) |
Oct 24, 2019 | 228.22 | 229.45 | 226.87 | 228.35 | 169,478 | +0.34(+0.15%) |
Oct 23, 2019 | 227.52 | 229.24 | 227.24 | 228.01 | 270,986 | +0.72(+0.32%) |
Oct 22, 2019 | 230.68 | 230.68 | 224.62 | 227.29 | 314,064 | -4.12(-1.78%) |
Oct 21, 2019 | 230.96 | 232.73 | 229.98 | 231.41 | 168,356 | +1.77(+0.77%) |
Oct 18, 2019 | 227.84 | 231.32 | 227.84 | 229.64 | 247,321 | +1.48(+0.65%) |
Oct 17, 2019 | 231.33 | 231.33 | 228.06 | 228.16 | 177,478 | -2.98(-1.29%) |
Oct 16, 2019 | 228.74 | 232.97 | 225.20 | 231.14 | 300,538 | +1.08(+0.47%) |
Oct 15, 2019 | 229.99 | 233.11 | 229.69 | 230.06 | 202,873 | +0.85(+0.37%) |
Oct 14, 2019 | 228.88 | 229.50 | 227.15 | 229.21 | 273,716 | +0.10(+0.04%) |
Oct 11, 2019 | 229.81 | 231.36 | 227.91 | 229.11 | 308,331 | +0.91(+0.40%) |
Oct 10, 2019 | 228.50 | 230.96 | 227.17 | 228.19 | 313,738 | -0.90(-0.39%) |
Oct 09, 2019 | 230.01 | 230.20 | 228.49 | 229.09 | 209,960 | +0.03(+0.01%) |
Oct 08, 2019 | 232.00 | 232.00 | 228.73 | 229.06 | 413,981 | -3.85(-1.65%) |
Oct 07, 2019 | 236.76 | 236.91 | 232.79 | 232.91 | 307,744 | -4.61(-1.94%) |
Oct 04, 2019 | 235.87 | 237.91 | 234.97 | 237.52 | 413,076 | +1.91(+0.81%) |
Oct 03, 2019 | 236.97 | 237.20 | 234.30 | 235.61 | 341,764 | -1.45(-0.61%) |
Oct 02, 2019 | 241.28 | 242.71 | 236.09 | 237.06 | 357,461 | -4.25(-1.76%) |
Oct 01, 2019 | 243.66 | 243.88 | 241.16 | 241.32 | 250,430 | -2.05(-0.84%) |
Sep 30, 2019 | 243.26 | 245.19 | 242.30 | 243.37 | 232,073 | +0.10(+0.04%) |
Sep 27, 2019 | 244.69 | 244.69 | 241.73 | 243.26 | 350,317 | -0.35(-0.14%) |
Sep 26, 2019 | 240.96 | 244.14 | 240.60 | 243.61 | 234,719 | +3.02(+1.25%) |
Sep 25, 2019 | 242.85 | 244.07 | 240.23 | 240.59 | 338,234 | -3.38(-1.39%) |
Sep 24, 2019 | 242.92 | 245.98 | 242.34 | 243.98 | 507,478 | +1.61(+0.66%) |
Sep 23, 2019 | 240.52 | 243.12 | 240.01 | 242.37 | 328,288 | +0.46(+0.19%) |
Sep 20, 2019 | 240.54 | 242.01 | 239.39 | 241.91 | 627,050 | +2.02(+0.84%) |
Sep 19, 2019 | 239.86 | 241.46 | 238.67 | 239.89 | 513,669 | +0.49(+0.21%) |
Sep 18, 2019 | 237.84 | 239.76 | 236.84 | 239.40 | 364,400 | +1.20(+0.50%) |
Sep 17, 2019 | 232.68 | 238.25 | 232.68 | 238.20 | 518,613 | +5.02(+2.15%) |
Sep 16, 2019 | 232.66 | 233.55 | 230.41 | 233.18 | 250,004 | -1.32(-0.56%) |
Sep 13, 2019 | 230.81 | 235.11 | 229.90 | 234.49 | 383,993 | +4.29(+1.86%) |
Sep 12, 2019 | 233.27 | 233.99 | 226.66 | 230.21 | 605,519 | -2.85(-1.22%) |
Sep 11, 2019 | 229.42 | 233.11 | 229.23 | 233.06 | 331,325 | +3.47(+1.51%) |
Sep 10, 2019 | 230.53 | 230.53 | 227.48 | 229.58 | 373,967 | -0.69(-0.30%) |
Sep 09, 2019 | 228.81 | 230.35 | 227.43 | 230.27 | 308,502 | +2.53(+1.11%) |
Sep 06, 2019 | 227.75 | 229.37 | 226.72 | 227.74 | 295,320 | +0.24(+0.10%) |
Sep 05, 2019 | 226.93 | 229.21 | 226.51 | 227.50 | 358,219 | +2.18(+0.97%) |
Sep 04, 2019 | 220.19 | 225.41 | 220.19 | 225.32 | 329,188 | +4.29(+1.94%) |
Sep 03, 2019 | 216.90 | 225.81 | 215.74 | 221.03 | 507,551 | +6.58(+3.07%) |
Aug 30, 2019 | 218.56 | 218.91 | 210.54 | 214.46 | 683,919 | -3.65(-1.67%) |
Aug 29, 2019 | 218.40 | 219.76 | 212.83 | 218.10 | 343,775 | +0.34(+0.16%) |
Aug 28, 2019 | 222.08 | 223.03 | 213.85 | 217.76 | 359,922 | -5.49(-2.46%) |
Aug 27, 2019 | 225.90 | 226.04 | 222.80 | 223.25 | 331,945 | -1.47(-0.66%) |
Aug 26, 2019 | 223.60 | 224.84 | 222.27 | 224.72 | 176,377 | +2.08(+0.94%) |
Aug 23, 2019 | 225.24 | 228.10 | 221.87 | 222.64 | 288,064 | -3.61(-1.60%) |
Aug 22, 2019 | 226.15 | 227.79 | 224.71 | 226.25 | 203,114 | +0.91(+0.40%) |
Aug 21, 2019 | 225.15 | 226.09 | 223.56 | 225.34 | 133,981 | +0.96(+0.43%) |
Aug 20, 2019 | 226.71 | 226.71 | 224.19 | 224.37 | 195,540 | -2.85(-1.25%) |
Aug 19, 2019 | 228.22 | 228.96 | 226.34 | 227.22 | 209,142 | +0.57(+0.25%) |
Aug 16, 2019 | 225.28 | 227.23 | 224.60 | 226.65 | 186,763 | +2.31(+1.03%) |
Aug 15, 2019 | 224.50 | 225.75 | 223.46 | 224.34 | 203,408 | +0.17(+0.08%) |
Aug 14, 2019 | 228.01 | 229.81 | 223.92 | 224.16 | 349,286 | -5.53(-2.41%) |
Aug 13, 2019 | 227.96 | 229.85 | 226.64 | 229.69 | 260,942 | +2.36(+1.04%) |
Aug 12, 2019 | 228.68 | 230.77 | 226.63 | 227.34 | 203,510 | -1.63(-0.71%) |
Aug 09, 2019 | 228.22 | 230.14 | 227.46 | 228.97 | 170,374 | +0.22(+0.10%) |
Aug 08, 2019 | 226.18 | 228.94 | 226.18 | 228.75 | 299,500 | +3.09(+1.37%) |
Aug 07, 2019 | 220.67 | 227.17 | 219.73 | 225.66 | 374,365 | +3.05(+1.37%) |
Aug 06, 2019 | 217.18 | 223.48 | 215.87 | 222.61 | 363,166 | +5.18(+2.38%) |
Aug 05, 2019 | 219.56 | 221.44 | 216.05 | 217.43 | 428,536 | -3.61(-1.63%) |
Aug 02, 2019 | 221.81 | 222.85 | 219.22 | 221.04 | 270,136 | -1.10(-0.50%) |