Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 213.01 | 213.71 | 211.54 | 212.58 | 4,305,749 | -0.67(-0.31%) |
Oct 30, 2019 | 212.99 | 213.43 | 211.67 | 213.25 | 3,297,613 | +0.24(+0.11%) |
Oct 29, 2019 | 212.38 | 213.17 | 211.61 | 213.01 | 2,630,512 | +0.15(+0.07%) |
Oct 28, 2019 | 212.31 | 213.34 | 212.14 | 212.86 | 3,521,885 | +1.06(+0.50%) |
Oct 25, 2019 | 209.87 | 212.33 | 209.75 | 211.80 | 2,539,400 | +1.54(+0.73%) |
Oct 24, 2019 | 211.16 | 211.32 | 209.72 | 210.26 | 3,147,560 | -0.70(-0.33%) |
Oct 23, 2019 | 210.50 | 211.01 | 209.54 | 210.96 | 2,415,595 | +0.34(+0.16%) |
Oct 22, 2019 | 211.03 | 211.97 | 210.47 | 210.62 | 2,716,821 | -0.87(-0.41%) |
Oct 21, 2019 | 210.00 | 211.54 | 209.76 | 211.49 | 3,337,633 | +2.73(+1.31%) |
Oct 18, 2019 | 208.45 | 209.62 | 208.20 | 208.76 | 3,581,500 | +0.14(+0.07%) |
Oct 17, 2019 | 209.26 | 209.98 | 208.51 | 208.62 | 3,575,576 | -0.67(-0.32%) |
Oct 16, 2019 | 208.37 | 209.97 | 208.37 | 209.29 | 3,233,940 | -0.09(-0.04%) |
Oct 15, 2019 | 207.73 | 210.15 | 207.57 | 209.38 | 3,055,478 | +1.47(+0.71%) |
Oct 14, 2019 | 208.01 | 208.07 | 206.93 | 207.91 | 1,902,604 | -0.17(-0.08%) |
Oct 11, 2019 | 208.97 | 210.08 | 207.73 | 208.08 | 4,408,700 | +1.22(+0.59%) |
Oct 10, 2019 | 206.37 | 208.19 | 206.08 | 206.86 | 2,979,233 | +0.17(+0.08%) |
Oct 09, 2019 | 204.94 | 207.23 | 204.73 | 206.69 | 3,209,508 | +2.60(+1.27%) |
Oct 08, 2019 | 205.62 | 206.14 | 203.93 | 204.09 | 4,186,926 | -3.15(-1.52%) |
Oct 07, 2019 | 207.36 | 209.60 | 206.19 | 207.24 | 2,720,625 | -0.84(-0.40%) |
Oct 04, 2019 | 205.09 | 208.28 | 205.05 | 208.08 | 3,572,200 | +3.10(+1.51%) |
Oct 03, 2019 | 202.65 | 205.09 | 201.33 | 204.98 | 4,308,064 | +1.88(+0.93%) |
Oct 02, 2019 | 206.09 | 206.09 | 202.38 | 203.10 | 5,939,951 | -3.61(-1.75%) |
Oct 01, 2019 | 208.94 | 209.66 | 206.44 | 206.71 | 3,512,478 | -1.31(-0.63%) |
Sep 30, 2019 | 207.59 | 208.70 | 207.53 | 208.02 | 3,167,552 | +0.57(+0.27%) |
Sep 27, 2019 | 207.73 | 208.64 | 206.54 | 207.45 | 2,843,600 | +0.55(+0.27%) |
Sep 26, 2019 | 208.19 | 208.19 | 206.35 | 206.90 | 2,823,023 | -1.21(-0.58%) |
Sep 25, 2019 | 206.50 | 209.44 | 206.23 | 208.11 | 3,291,883 | +1.71(+0.83%) |
Sep 24, 2019 | 208.17 | 208.89 | 205.74 | 206.40 | 3,710,353 | -1.56(-0.75%) |
Sep 23, 2019 | 207.02 | 208.53 | 206.40 | 207.96 | 3,076,165 | -0.16(-0.08%) |
Sep 20, 2019 | 210.37 | 210.37 | 207.27 | 208.12 | 10,704,200 | -1.10(-0.53%) |
Sep 19, 2019 | 210.78 | 211.44 | 208.90 | 209.22 | 2,736,366 | -1.68(-0.80%) |
Sep 18, 2019 | 209.89 | 211.32 | 209.12 | 210.90 | 2,732,830 | +0.75(+0.36%) |
Sep 17, 2019 | 210.35 | 211.16 | 208.68 | 210.15 | 3,862,664 | -0.18(-0.09%) |
Sep 16, 2019 | 212.06 | 212.10 | 209.94 | 210.33 | 3,472,741 | -3.28(-1.54%) |
Sep 13, 2019 | 212.24 | 214.58 | 212.22 | 213.61 | 4,244,900 | +2.24(+1.06%) |
Sep 12, 2019 | 211.00 | 212.68 | 210.72 | 211.37 | 4,599,259 | +0.46(+0.22%) |
Sep 11, 2019 | 208.27 | 210.93 | 207.52 | 210.91 | 4,438,936 | +2.60(+1.25%) |
Sep 10, 2019 | 207.31 | 208.31 | 206.13 | 208.31 | 3,878,390 | +1.69(+0.82%) |
Sep 09, 2019 | 205.51 | 207.80 | 205.20 | 206.62 | 4,564,981 | +1.89(+0.92%) |
Sep 06, 2019 | 204.44 | 205.15 | 203.86 | 204.73 | 3,409,300 | +0.49(+0.24%) |
Sep 05, 2019 | 204.13 | 206.22 | 203.77 | 204.24 | 3,969,542 | +2.05(+1.01%) |
Sep 04, 2019 | 202.73 | 202.94 | 201.30 | 202.19 | 3,209,056 | +1.29(+0.64%) |
Sep 03, 2019 | 201.19 | 201.83 | 200.19 | 200.90 | 3,637,036 | -2.51(-1.23%) |
Aug 30, 2019 | 204.02 | 204.35 | 202.73 | 203.41 | 3,632,300 | +0.21(+0.10%) |
Aug 29, 2019 | 201.71 | 203.80 | 201.66 | 203.20 | 3,328,181 | +2.75(+1.37%) |
Aug 28, 2019 | 198.02 | 200.57 | 197.53 | 200.45 | 3,404,994 | +2.10(+1.06%) |
Aug 27, 2019 | 200.76 | 201.30 | 198.04 | 198.35 | 3,068,994 | -1.85(-0.92%) |
Aug 26, 2019 | 198.70 | 200.20 | 197.44 | 200.20 | 3,094,922 | +3.04(+1.54%) |
Aug 23, 2019 | 200.19 | 200.92 | 195.96 | 197.16 | 5,948,700 | -3.85(-1.92%) |
Aug 22, 2019 | 199.80 | 201.87 | 199.80 | 201.01 | 3,214,384 | +1.77(+0.89%) |
Aug 21, 2019 | 199.01 | 199.77 | 198.71 | 199.24 | 3,531,914 | +1.09(+0.55%) |
Aug 20, 2019 | 200.27 | 200.29 | 198.02 | 198.15 | 4,043,488 | -2.79(-1.39%) |
Aug 19, 2019 | 202.72 | 203.10 | 200.38 | 200.94 | 4,216,500 | +1.22(+0.61%) |
Aug 16, 2019 | 200.50 | 200.88 | 198.55 | 199.72 | 4,796,000 | +1.41(+0.71%) |
Aug 15, 2019 | 197.53 | 199.04 | 196.38 | 198.31 | 4,643,547 | +2.50(+1.28%) |
Aug 14, 2019 | 195.78 | 197.25 | 195.61 | 195.81 | 5,838,772 | -2.97(-1.49%) |
Aug 13, 2019 | 197.46 | 201.00 | 196.50 | 198.78 | 3,913,858 | +1.58(+0.80%) |
Aug 12, 2019 | 197.61 | 199.47 | 196.91 | 197.20 | 2,559,224 | -1.85(-0.93%) |
Aug 09, 2019 | 200.19 | 200.55 | 197.67 | 199.05 | 4,334,600 | -1.47(-0.73%) |
Aug 08, 2019 | 199.93 | 200.87 | 198.12 | 200.52 | 4,143,443 | +2.28(+1.15%) |
Aug 07, 2019 | 198.56 | 199.30 | 195.40 | 198.24 | 5,325,901 | -2.31(-1.15%) |
Aug 06, 2019 | 199.61 | 200.93 | 197.90 | 200.55 | 5,500,714 | +2.82(+1.43%) |
Aug 05, 2019 | 199.90 | 201.10 | 197.16 | 197.73 | 7,618,128 | -4.94(-2.44%) |
Aug 02, 2019 | 201.79 | 204.43 | 199.42 | 202.67 | 5,696,900 | +0.96(+0.48%) |