Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 236.15 | 236.15 | 230.93 | 234.50 | 4,058 | -3.39(-1.42%) |
Oct 30, 2019 | 235.86 | 237.89 | 232.67 | 237.89 | 7,088 | +2.24(+0.95%) |
Oct 29, 2019 | 237.12 | 238.86 | 233.34 | 235.65 | 5,148 | -8.33(-3.41%) |
Oct 28, 2019 | 238.86 | 245.49 | 238.30 | 243.98 | 7,646 | +10.93(+4.69%) |
Oct 25, 2019 | 225.61 | 234.50 | 225.61 | 233.05 | 32,057 | +6.19(+2.73%) |
Oct 24, 2019 | 220.87 | 226.96 | 220.87 | 226.87 | 3,008 | +9.38(+4.31%) |
Oct 23, 2019 | 212.84 | 217.48 | 212.84 | 217.48 | 12,408 | -0.32(-0.15%) |
Oct 22, 2019 | 223.00 | 223.58 | 217.49 | 217.80 | 1,094 | -7.71(-3.42%) |
Oct 21, 2019 | 222.13 | 225.51 | 221.74 | 225.51 | 18,705 | +9.38(+4.34%) |
Oct 18, 2019 | 225.12 | 226.28 | 215.84 | 216.13 | 6,990 | -9.19(-4.08%) |
Oct 17, 2019 | 227.93 | 229.67 | 224.54 | 225.32 | 2,155 | +0.39(+0.17%) |
Oct 16, 2019 | 222.32 | 225.61 | 221.74 | 224.93 | 3,455 | +2.22(+1.00%) |
Oct 15, 2019 | 217.00 | 224.35 | 217.00 | 222.71 | 2,252 | +8.51(+3.97%) |
Oct 14, 2019 | 214.29 | 215.94 | 213.23 | 214.20 | 2,689 | -0.39(-0.18%) |
Oct 11, 2019 | 214.00 | 220.19 | 213.81 | 214.58 | 11,168 | +7.35(+3.55%) |
Oct 10, 2019 | 205.20 | 209.36 | 204.33 | 207.23 | 6,708 | +8.99(+4.54%) |
Oct 09, 2019 | 201.91 | 203.08 | 199.98 | 198.24 | 4,205 | +1.52(+0.77%) |
Oct 08, 2019 | 198.92 | 200.85 | 196.69 | 196.72 | 14,465 | -7.91(-3.86%) |
Oct 07, 2019 | 205.88 | 208.57 | 203.08 | 204.62 | 2,393 | -3.87(-1.86%) |
Oct 04, 2019 | 206.46 | 208.92 | 205.71 | 208.49 | 1,561 | +2.28(+1.11%) |
Oct 03, 2019 | 200.95 | 207.51 | 198.34 | 206.21 | 3,596 | +7.94(+4.01%) |
Oct 02, 2019 | 195.44 | 198.27 | 192.64 | 198.27 | 4,797 | +0.61(+0.31%) |
Oct 01, 2019 | 199.40 | 202.01 | 195.15 | 197.66 | 3,088 | -1.44(-0.72%) |
Sep 30, 2019 | 202.59 | 202.59 | 198.34 | 199.10 | 5,459 | +2.87(+1.46%) |
Sep 27, 2019 | 213.13 | 216.57 | 190.70 | 196.22 | 14,901 | -15.84(-7.47%) |
Sep 26, 2019 | 213.33 | 215.95 | 211.53 | 212.07 | 9,045 | -2.51(-1.17%) |
Sep 25, 2019 | 206.27 | 215.36 | 206.27 | 214.58 | 10,942 | +6.87(+3.31%) |
Sep 24, 2019 | 222.42 | 222.42 | 207.43 | 207.72 | 12,714 | -13.36(-6.04%) |
Sep 23, 2019 | 224.75 | 224.75 | 219.82 | 221.08 | 3,051 | -6.18(-2.72%) |
Sep 20, 2019 | 232.56 | 232.89 | 224.27 | 227.25 | 7,406 | -3.70(-1.60%) |
Sep 19, 2019 | 230.63 | 235.30 | 230.63 | 230.96 | 3,857 | +0.76(+0.33%) |
Sep 18, 2019 | 231.61 | 231.61 | 225.71 | 230.20 | 1,582 | -0.92(-0.40%) |
Sep 17, 2019 | 224.84 | 231.21 | 224.84 | 231.12 | 6,942 | +1.74(+0.76%) |
Sep 16, 2019 | 231.31 | 232.25 | 228.03 | 229.38 | 3,653 | -5.99(-2.54%) |
Sep 13, 2019 | 236.14 | 237.15 | 233.02 | 235.36 | 2,765 | +2.63(+1.13%) |
Sep 12, 2019 | 236.33 | 237.20 | 229.86 | 232.73 | 7,893 | +0.55(+0.24%) |
Sep 11, 2019 | 227.35 | 232.47 | 224.36 | 232.18 | 8,598 | +9.94(+4.47%) |
Sep 10, 2019 | 222.24 | 222.72 | 217.05 | 222.24 | 2,674 | -3.69(-1.63%) |
Sep 09, 2019 | 224.94 | 225.93 | 222.24 | 225.93 | 3,174 | +3.40(+1.53%) |
Sep 06, 2019 | 223.10 | 225.13 | 220.28 | 222.53 | 7,468 | +0.48(+0.22%) |
Sep 05, 2019 | 217.02 | 222.43 | 217.02 | 222.04 | 7,836 | +10.72(+5.07%) |
Sep 04, 2019 | 213.55 | 215.67 | 211.33 | 211.33 | 5,631 | +3.38(+1.62%) |
Sep 03, 2019 | 208.72 | 211.23 | 207.37 | 207.95 | 2,241 | -3.78(-1.79%) |
Aug 30, 2019 | 213.35 | 213.84 | 209.01 | 211.73 | 2,682 | +0.79(+0.37%) |
Aug 29, 2019 | 208.14 | 211.75 | 208.14 | 210.94 | 5,424 | +8.21(+4.05%) |
Aug 28, 2019 | 196.84 | 204.03 | 196.84 | 202.73 | 2,501 | +2.03(+1.01%) |
Aug 27, 2019 | 202.73 | 204.66 | 198.87 | 200.71 | 5,982 | +0.88(+0.44%) |
Aug 26, 2019 | 199.93 | 201.77 | 198.87 | 199.82 | 5,983 | +6.45(+3.34%) |
Aug 23, 2019 | 197.42 | 205.15 | 193.08 | 193.37 | 8,276 | -9.37(-4.62%) |
Aug 22, 2019 | 206.79 | 207.44 | 200.71 | 202.73 | 3,511 | -6.80(-3.25%) |
Aug 21, 2019 | 212.48 | 212.48 | 209.18 | 209.53 | 2,093 | +2.01(+0.97%) |
Aug 20, 2019 | 210.65 | 210.75 | 207.33 | 207.52 | 3,929 | -1.97(-0.94%) |
Aug 19, 2019 | 206.69 | 210.26 | 206.69 | 209.49 | 8,163 | +12.79(+6.50%) |
Aug 16, 2019 | 191.15 | 196.84 | 188.93 | 196.70 | 6,080 | +11.83(+6.40%) |
Aug 15, 2019 | 186.90 | 188.06 | 183.81 | 184.87 | 7,368 | +4.44(+2.46%) |
Aug 14, 2019 | 180.92 | 182.94 | 178.28 | 180.43 | 8,139 | -9.94(-5.22%) |
Aug 13, 2019 | 178.21 | 192.79 | 176.67 | 190.38 | 10,750 | +10.81(+6.02%) |
Aug 12, 2019 | 178.60 | 181.21 | 175.90 | 179.56 | 13,845 | -3.67(-2.00%) |
Aug 09, 2019 | 184.78 | 185.95 | 181.68 | 183.23 | 3,635 | -5.50(-2.92%) |
Aug 08, 2019 | 185.45 | 188.74 | 183.91 | 188.74 | 15,524 | +8.50(+4.71%) |
Aug 07, 2019 | 176.47 | 180.53 | 173.19 | 180.24 | 6,446 | +2.41(+1.36%) |
Aug 06, 2019 | 181.11 | 183.47 | 177.05 | 177.83 | 4,706 | +3.48(+1.99%) |
Aug 05, 2019 | 184.00 | 184.00 | 171.94 | 174.35 | 21,101 | -21.91(-11.17%) |
Aug 02, 2019 | 198.58 | 199.57 | 193.85 | 196.27 | 11,156 | -5.21(-2.59%) |