Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 205.94 | 207.81 | 203.80 | 205.61 | 1,138,656 | -0.78(-0.38%) |
Oct 30, 2019 | 204.39 | 209.64 | 203.63 | 206.39 | 2,038,073 | -3.27(-1.56%) |
Oct 29, 2019 | 202.64 | 210.57 | 202.64 | 209.66 | 1,929,199 | +6.47(+3.19%) |
Oct 28, 2019 | 201.21 | 203.85 | 200.63 | 203.19 | 1,845,823 | +2.00(+0.99%) |
Oct 25, 2019 | 200.95 | 201.71 | 199.29 | 201.19 | 707,789 | +0.20(+0.10%) |
Oct 24, 2019 | 200.51 | 201.36 | 199.53 | 200.99 | 747,959 | +0.90(+0.45%) |
Oct 23, 2019 | 200.35 | 200.95 | 199.34 | 200.09 | 632,994 | +0.67(+0.33%) |
Oct 22, 2019 | 204.97 | 205.72 | 199.10 | 199.42 | 732,306 | -5.05(-2.47%) |
Oct 21, 2019 | 205.59 | 205.59 | 203.96 | 204.47 | 717,119 | -0.24(-0.12%) |
Oct 18, 2019 | 205.07 | 205.33 | 203.72 | 204.71 | 950,767 | -0.23(-0.11%) |
Oct 17, 2019 | 205.12 | 206.30 | 204.47 | 204.93 | 753,211 | -0.18(-0.09%) |
Oct 16, 2019 | 203.83 | 205.49 | 202.62 | 205.12 | 1,142,815 | +0.76(+0.37%) |
Oct 15, 2019 | 203.78 | 205.47 | 203.09 | 204.35 | 586,066 | +2.18(+1.08%) |
Oct 14, 2019 | 203.54 | 203.91 | 201.76 | 202.18 | 732,652 | -1.09(-0.54%) |
Oct 11, 2019 | 203.33 | 204.91 | 202.03 | 203.27 | 984,005 | +2.40(+1.19%) |
Oct 10, 2019 | 199.23 | 201.51 | 198.32 | 200.88 | 987,469 | +0.40(+0.20%) |
Oct 09, 2019 | 199.34 | 200.66 | 197.29 | 200.47 | 1,603,057 | +2.84(+1.44%) |
Oct 08, 2019 | 201.22 | 201.22 | 197.57 | 197.63 | 1,096,472 | -4.81(-2.38%) |
Oct 07, 2019 | 203.88 | 204.53 | 202.20 | 202.44 | 716,585 | -2.42(-1.18%) |
Oct 04, 2019 | 203.42 | 205.29 | 203.42 | 204.87 | 759,961 | +2.24(+1.11%) |
Oct 03, 2019 | 198.13 | 202.85 | 197.26 | 202.62 | 855,148 | +3.83(+1.93%) |
Oct 02, 2019 | 200.17 | 201.26 | 196.98 | 198.79 | 1,465,719 | -3.44(-1.70%) |
Oct 01, 2019 | 205.83 | 206.44 | 201.71 | 202.23 | 1,200,560 | -3.40(-1.66%) |
Sep 30, 2019 | 203.44 | 206.75 | 203.44 | 205.64 | 1,470,645 | +2.56(+1.26%) |
Sep 27, 2019 | 206.47 | 206.47 | 202.22 | 203.08 | 994,524 | -2.15(-1.05%) |
Sep 26, 2019 | 207.74 | 208.20 | 203.74 | 205.23 | 1,079,519 | -1.48(-0.72%) |
Sep 25, 2019 | 206.29 | 207.12 | 203.84 | 206.71 | 969,936 | -0.04(-0.02%) |
Sep 24, 2019 | 209.94 | 211.51 | 205.66 | 206.75 | 1,195,058 | -2.09(-1.00%) |
Sep 23, 2019 | 208.44 | 210.04 | 207.50 | 208.83 | 1,151,529 | -0.96(-0.46%) |
Sep 20, 2019 | 210.38 | 210.95 | 207.88 | 209.79 | 3,965,221 | +0.14(+0.07%) |
Sep 19, 2019 | 209.52 | 211.24 | 208.90 | 209.65 | 1,052,495 | +0.54(+0.26%) |
Sep 18, 2019 | 207.38 | 209.27 | 206.21 | 209.11 | 1,038,826 | +1.97(+0.95%) |
Sep 17, 2019 | 204.86 | 208.29 | 204.82 | 207.13 | 863,232 | +2.95(+1.44%) |
Sep 16, 2019 | 205.81 | 206.67 | 203.91 | 204.19 | 891,679 | -2.74(-1.32%) |
Sep 13, 2019 | 208.99 | 209.33 | 206.26 | 206.93 | 761,054 | -1.76(-0.85%) |
Sep 12, 2019 | 208.78 | 210.47 | 208.51 | 208.69 | 1,117,337 | +1.98(+0.96%) |
Sep 11, 2019 | 202.38 | 206.92 | 202.04 | 206.71 | 976,152 | +4.04(+1.99%) |
Sep 10, 2019 | 204.80 | 205.13 | 199.57 | 202.67 | 1,827,885 | -3.31(-1.61%) |
Sep 09, 2019 | 210.48 | 210.48 | 205.29 | 205.98 | 1,410,303 | -4.00(-1.91%) |
Sep 06, 2019 | 208.76 | 210.79 | 208.37 | 209.98 | 785,937 | +1.12(+0.54%) |
Sep 05, 2019 | 209.54 | 209.81 | 208.04 | 208.86 | 760,380 | +1.16(+0.56%) |
Sep 04, 2019 | 207.84 | 208.79 | 206.19 | 207.70 | 658,499 | +0.83(+0.40%) |
Sep 03, 2019 | 207.82 | 208.99 | 204.77 | 206.87 | 1,162,137 | -2.41(-1.15%) |
Aug 30, 2019 | 211.69 | 211.93 | 208.48 | 209.28 | 1,094,977 | -1.10(-0.52%) |
Aug 29, 2019 | 209.77 | 210.81 | 208.54 | 210.38 | 705,817 | +2.21(+1.06%) |
Aug 28, 2019 | 205.68 | 208.63 | 205.47 | 208.17 | 739,864 | +0.93(+0.45%) |
Aug 27, 2019 | 207.23 | 208.87 | 206.38 | 207.24 | 965,264 | +1.30(+0.63%) |
Aug 26, 2019 | 204.73 | 206.03 | 203.47 | 205.94 | 677,881 | +2.88(+1.42%) |
Aug 23, 2019 | 206.95 | 208.27 | 201.82 | 203.06 | 1,100,565 | -3.96(-1.91%) |
Aug 22, 2019 | 207.72 | 209.07 | 206.14 | 207.01 | 647,994 | -0.71(-0.34%) |
Aug 21, 2019 | 207.99 | 208.84 | 206.34 | 207.72 | 772,442 | +1.02(+0.50%) |
Aug 20, 2019 | 208.12 | 209.30 | 206.56 | 206.70 | 969,014 | -0.66(-0.32%) |
Aug 19, 2019 | 207.94 | 208.48 | 205.68 | 207.36 | 1,493,363 | +1.56(+0.76%) |
Aug 16, 2019 | 206.03 | 206.96 | 205.23 | 205.81 | 1,304,272 | +1.61(+0.79%) |
Aug 15, 2019 | 201.57 | 205.06 | 200.59 | 204.19 | 806,000 | +3.07(+1.53%) |
Aug 14, 2019 | 205.72 | 206.91 | 200.96 | 201.12 | 975,095 | -6.69(-3.22%) |
Aug 13, 2019 | 207.39 | 209.60 | 205.98 | 207.81 | 899,002 | +1.93(+0.94%) |
Aug 12, 2019 | 206.89 | 208.38 | 204.73 | 205.88 | 504,964 | -1.57(-0.76%) |
Aug 09, 2019 | 205.81 | 208.62 | 205.27 | 207.46 | 985,005 | +0.90(+0.44%) |
Aug 08, 2019 | 200.98 | 206.75 | 200.88 | 206.56 | 1,261,672 | +5.74(+2.86%) |
Aug 07, 2019 | 198.45 | 201.05 | 195.93 | 200.82 | 931,983 | +0.50(+0.25%) |
Aug 06, 2019 | 196.47 | 200.43 | 195.75 | 200.32 | 1,195,826 | +5.26(+2.70%) |
Aug 05, 2019 | 198.85 | 199.54 | 193.72 | 195.05 | 1,628,364 | -5.65(-2.82%) |
Aug 02, 2019 | 201.94 | 201.94 | 198.80 | 200.71 | 1,221,820 | -1.23(-0.61%) |