Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 258.89 | 262.59 | 255.48 | 258.84 | 770,190 | +0.69(+0.27%) |
Oct 30, 2019 | 250.93 | 259.19 | 250.93 | 258.16 | 739,926 | +7.36(+2.93%) |
Oct 29, 2019 | 254.87 | 255.08 | 249.92 | 250.80 | 1,217,791 | -5.98(-2.33%) |
Oct 28, 2019 | 259.55 | 261.30 | 256.09 | 256.78 | 660,687 | -2.18(-0.84%) |
Oct 25, 2019 | 250.66 | 263.56 | 250.66 | 258.97 | 1,517,069 | +7.77(+3.09%) |
Oct 24, 2019 | 244.58 | 251.68 | 243.74 | 251.20 | 894,631 | +7.24(+2.97%) |
Oct 23, 2019 | 246.57 | 247.41 | 243.44 | 243.96 | 653,709 | -2.80(-1.14%) |
Oct 22, 2019 | 245.17 | 247.26 | 243.37 | 246.76 | 360,331 | +1.35(+0.55%) |
Oct 21, 2019 | 244.54 | 247.62 | 243.64 | 245.41 | 532,598 | +1.73(+0.71%) |
Oct 18, 2019 | 245.34 | 246.24 | 242.27 | 243.67 | 640,218 | -0.72(-0.29%) |
Oct 17, 2019 | 244.07 | 247.73 | 243.75 | 244.39 | 542,289 | +0.47(+0.19%) |
Oct 16, 2019 | 242.90 | 245.49 | 241.17 | 243.92 | 553,758 | +0.22(+0.09%) |
Oct 15, 2019 | 241.31 | 245.13 | 239.95 | 243.70 | 717,372 | +3.36(+1.40%) |
Oct 14, 2019 | 245.65 | 245.85 | 239.34 | 240.34 | 569,385 | -5.33(-2.17%) |
Oct 11, 2019 | 244.07 | 246.91 | 240.62 | 245.66 | 937,609 | +2.88(+1.18%) |
Oct 10, 2019 | 236.74 | 244.07 | 235.86 | 242.78 | 1,117,348 | +6.27(+2.65%) |
Oct 09, 2019 | 239.68 | 243.53 | 236.40 | 236.51 | 2,005,341 | -5.04(-2.09%) |
Oct 08, 2019 | 219.66 | 245.86 | 216.80 | 241.56 | 6,863,872 | +10.74(+4.65%) |
Oct 07, 2019 | 230.89 | 235.58 | 230.04 | 230.81 | 2,122,217 | +0.08(+0.03%) |
Oct 04, 2019 | 236.28 | 237.29 | 229.95 | 230.74 | 955,973 | -1.16(-0.50%) |
Oct 03, 2019 | 228.86 | 232.42 | 228.86 | 231.90 | 710,596 | +1.52(+0.66%) |
Oct 02, 2019 | 232.52 | 234.19 | 229.95 | 230.38 | 1,049,613 | -3.83(-1.64%) |
Oct 01, 2019 | 233.60 | 234.85 | 231.80 | 234.21 | 623,693 | +1.12(+0.48%) |
Sep 30, 2019 | 229.24 | 233.36 | 229.19 | 233.08 | 810,536 | +3.94(+1.72%) |
Sep 27, 2019 | 227.29 | 229.62 | 227.29 | 229.15 | 415,759 | +0.95(+0.42%) |
Sep 26, 2019 | 229.62 | 229.62 | 225.97 | 228.19 | 643,370 | -1.90(-0.82%) |
Sep 25, 2019 | 231.24 | 232.25 | 228.53 | 230.09 | 882,256 | -1.45(-0.63%) |
Sep 24, 2019 | 235.71 | 236.54 | 231.12 | 231.54 | 873,060 | -3.14(-1.34%) |
Sep 23, 2019 | 235.69 | 236.44 | 233.98 | 234.68 | 842,113 | -1.30(-0.55%) |
Sep 20, 2019 | 236.46 | 237.09 | 234.25 | 235.97 | 772,333 | +0.58(+0.25%) |
Sep 19, 2019 | 232.88 | 236.05 | 231.66 | 235.39 | 488,147 | +1.92(+0.82%) |
Sep 18, 2019 | 232.66 | 233.67 | 231.08 | 233.47 | 524,856 | +1.39(+0.60%) |
Sep 17, 2019 | 232.38 | 233.66 | 226.48 | 232.08 | 695,320 | -1.19(-0.51%) |
Sep 16, 2019 | 233.99 | 234.88 | 231.64 | 233.27 | 1,117,261 | -0.25(-0.11%) |
Sep 13, 2019 | 235.47 | 236.05 | 232.26 | 233.52 | 777,265 | -1.66(-0.70%) |
Sep 12, 2019 | 236.37 | 237.42 | 234.30 | 235.18 | 772,138 | -1.57(-0.66%) |
Sep 11, 2019 | 231.53 | 237.04 | 230.13 | 236.75 | 787,413 | +5.25(+2.27%) |
Sep 10, 2019 | 227.38 | 231.51 | 220.37 | 231.51 | 701,531 | +4.15(+1.83%) |
Sep 09, 2019 | 226.34 | 229.22 | 224.19 | 227.35 | 806,861 | +1.76(+0.78%) |
Sep 06, 2019 | 232.97 | 234.12 | 224.71 | 225.59 | 1,112,608 | -7.11(-3.05%) |
Sep 05, 2019 | 229.59 | 233.70 | 228.82 | 232.70 | 1,174,662 | +5.48(+2.41%) |
Sep 04, 2019 | 216.94 | 229.24 | 216.71 | 227.22 | 1,754,534 | +11.59(+5.37%) |
Sep 03, 2019 | 213.45 | 217.50 | 212.34 | 215.63 | 1,288,933 | +0.03(+0.01%) |
Aug 30, 2019 | 215.10 | 215.70 | 212.91 | 215.60 | 536,892 | +1.50(+0.70%) |
Aug 29, 2019 | 216.20 | 217.48 | 213.84 | 214.10 | 562,200 | -0.56(-0.26%) |
Aug 28, 2019 | 210.82 | 215.66 | 210.82 | 214.66 | 794,238 | +3.23(+1.53%) |
Aug 27, 2019 | 216.70 | 217.12 | 209.96 | 211.43 | 1,193,832 | -4.98(-2.30%) |
Aug 26, 2019 | 216.51 | 217.60 | 213.73 | 216.41 | 646,605 | +1.46(+0.68%) |
Aug 23, 2019 | 219.86 | 221.86 | 214.34 | 214.95 | 784,770 | -5.42(-2.46%) |
Aug 22, 2019 | 219.70 | 220.49 | 215.36 | 220.37 | 668,565 | +0.31(+0.14%) |
Aug 21, 2019 | 221.53 | 222.55 | 217.55 | 220.05 | 738,342 | -0.86(-0.39%) |
Aug 20, 2019 | 220.47 | 221.80 | 213.91 | 220.92 | 1,142,915 | +0.39(+0.18%) |
Aug 19, 2019 | 224.38 | 224.94 | 218.33 | 220.53 | 711,490 | -2.78(-1.25%) |
Aug 16, 2019 | 222.95 | 224.28 | 220.00 | 223.31 | 724,274 | +1.96(+0.88%) |
Aug 15, 2019 | 224.56 | 226.99 | 220.53 | 221.35 | 946,882 | -3.15(-1.40%) |
Aug 14, 2019 | 227.31 | 227.31 | 223.68 | 224.50 | 739,545 | -4.18(-1.83%) |
Aug 13, 2019 | 228.39 | 231.90 | 226.32 | 228.68 | 645,200 | +0.45(+0.20%) |
Aug 12, 2019 | 234.95 | 236.43 | 227.62 | 228.24 | 795,455 | -7.32(-3.11%) |
Aug 09, 2019 | 234.00 | 238.55 | 231.48 | 235.56 | 617,589 | +1.03(+0.44%) |
Aug 08, 2019 | 234.05 | 236.52 | 232.85 | 234.53 | 739,980 | +0.96(+0.41%) |
Aug 07, 2019 | 229.75 | 234.01 | 228.59 | 233.57 | 726,834 | +3.07(+1.33%) |
Aug 06, 2019 | 229.26 | 232.16 | 228.11 | 230.50 | 620,425 | +2.65(+1.16%) |
Aug 05, 2019 | 228.62 | 230.33 | 224.47 | 227.85 | 1,042,552 | -4.78(-2.06%) |
Aug 02, 2019 | 233.25 | 235.42 | 232.28 | 232.63 | 565,720 | -1.03(-0.44%) |