Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 215.33 | 215.33 | 211.81 | 214.60 | 301,843 | -1.09(-0.51%) |
Oct 30, 2019 | 217.26 | 217.31 | 214.26 | 215.69 | 373,317 | +0.08(+0.04%) |
Oct 29, 2019 | 218.06 | 219.53 | 215.61 | 215.61 | 405,230 | -2.26(-1.04%) |
Oct 28, 2019 | 215.57 | 218.04 | 215.26 | 217.87 | 405,108 | +3.89(+1.82%) |
Oct 25, 2019 | 210.29 | 214.19 | 210.18 | 213.98 | 648,066 | +4.38(+2.09%) |
Oct 24, 2019 | 207.29 | 209.80 | 207.04 | 209.60 | 676,278 | +5.06(+2.47%) |
Oct 23, 2019 | 204.72 | 206.51 | 203.28 | 204.54 | 557,704 | -4.02(-1.93%) |
Oct 22, 2019 | 211.01 | 211.13 | 208.55 | 208.55 | 414,542 | -1.84(-0.87%) |
Oct 21, 2019 | 208.33 | 210.41 | 207.82 | 210.39 | 453,079 | +4.06(+1.97%) |
Oct 18, 2019 | 208.16 | 208.82 | 204.49 | 206.32 | 328,999 | -2.21(-1.06%) |
Oct 17, 2019 | 210.56 | 211.11 | 207.38 | 208.53 | 449,444 | +0.35(+0.17%) |
Oct 16, 2019 | 209.98 | 210.96 | 207.58 | 208.18 | 614,936 | -2.99(-1.42%) |
Oct 15, 2019 | 207.91 | 211.60 | 207.56 | 211.18 | 462,255 | +4.54(+2.20%) |
Oct 14, 2019 | 206.52 | 206.97 | 205.48 | 206.63 | 387,282 | -0.03(-0.01%) |
Oct 11, 2019 | 205.66 | 209.04 | 205.59 | 206.66 | 679,220 | +4.76(+2.36%) |
Oct 10, 2019 | 200.16 | 204.09 | 200.16 | 201.90 | 390,895 | +1.95(+0.98%) |
Oct 09, 2019 | 199.26 | 201.30 | 198.86 | 199.94 | 490,486 | +3.21(+1.63%) |
Oct 08, 2019 | 200.40 | 200.95 | 196.50 | 196.73 | 715,050 | -6.28(-3.10%) |
Oct 07, 2019 | 204.08 | 205.01 | 202.91 | 203.02 | 426,799 | -1.20(-0.59%) |
Oct 04, 2019 | 201.90 | 204.52 | 201.47 | 204.21 | 426,642 | +3.34(+1.66%) |
Oct 03, 2019 | 197.60 | 200.92 | 195.07 | 200.87 | 559,571 | +3.47(+1.76%) |
Oct 02, 2019 | 199.23 | 199.30 | 196.10 | 197.40 | 463,688 | -2.93(-1.46%) |
Oct 01, 2019 | 203.62 | 206.22 | 199.79 | 200.33 | 634,586 | -1.89(-0.94%) |
Sep 30, 2019 | 201.34 | 202.59 | 200.45 | 202.22 | 376,293 | +1.77(+0.88%) |
Sep 27, 2019 | 204.16 | 204.58 | 198.85 | 200.45 | 724,069 | -4.80(-2.34%) |
Sep 26, 2019 | 204.99 | 205.86 | 203.22 | 205.25 | 374,711 | +0.26(+0.13%) |
Sep 25, 2019 | 200.58 | 205.66 | 198.84 | 205.00 | 360,232 | +3.38(+1.67%) |
Sep 24, 2019 | 205.83 | 206.53 | 200.54 | 201.62 | 411,584 | -4.29(-2.09%) |
Sep 23, 2019 | 202.59 | 205.99 | 202.44 | 205.91 | 739,849 | +3.29(+1.63%) |
Sep 20, 2019 | 206.99 | 206.99 | 201.89 | 202.62 | 680,989 | -3.80(-1.84%) |
Sep 19, 2019 | 208.05 | 208.69 | 206.37 | 206.42 | 370,693 | -1.36(-0.66%) |
Sep 18, 2019 | 207.64 | 207.78 | 204.72 | 207.78 | 229,260 | +0.38(+0.18%) |
Sep 17, 2019 | 206.57 | 207.67 | 205.28 | 207.40 | 233,988 | +0.46(+0.22%) |
Sep 16, 2019 | 206.71 | 207.80 | 204.99 | 206.94 | 294,299 | -1.34(-0.64%) |
Sep 13, 2019 | 208.97 | 209.30 | 207.32 | 208.28 | 458,683 | -0.42(-0.20%) |
Sep 12, 2019 | 210.32 | 210.75 | 207.50 | 208.70 | 601,667 | +0.47(+0.22%) |
Sep 11, 2019 | 206.34 | 208.35 | 205.04 | 208.24 | 494,066 | +3.08(+1.50%) |
Sep 10, 2019 | 203.62 | 205.16 | 202.01 | 205.16 | 452,205 | +0.91(+0.45%) |
Sep 09, 2019 | 204.33 | 205.95 | 203.48 | 204.25 | 336,857 | +0.74(+0.37%) |
Sep 06, 2019 | 203.50 | 204.07 | 202.15 | 203.50 | 445,662 | +0.54(+0.27%) |
Sep 05, 2019 | 201.14 | 205.34 | 200.59 | 202.96 | 713,261 | +6.06(+3.08%) |
Sep 04, 2019 | 194.69 | 197.05 | 194.69 | 196.91 | 486,071 | +5.15(+2.69%) |
Sep 03, 2019 | 192.81 | 193.60 | 190.65 | 191.75 | 991,786 | -3.21(-1.65%) |
Aug 30, 2019 | 195.93 | 196.73 | 194.10 | 194.96 | 355,143 | +0.91(+0.47%) |
Aug 29, 2019 | 192.85 | 195.20 | 192.42 | 194.05 | 1,313,683 | +4.55(+2.40%) |
Aug 28, 2019 | 187.61 | 189.93 | 186.28 | 189.50 | 254,174 | +1.19(+0.63%) |
Aug 27, 2019 | 190.38 | 191.32 | 187.40 | 188.31 | 451,770 | -0.70(-0.37%) |
Aug 26, 2019 | 190.26 | 190.56 | 188.28 | 189.01 | 349,520 | +1.59(+0.85%) |
Aug 23, 2019 | 193.53 | 194.89 | 186.89 | 187.42 | 594,041 | -8.65(-4.41%) |
Aug 22, 2019 | 196.35 | 197.04 | 193.90 | 196.07 | 2,095,165 | +0.13(+0.07%) |
Aug 21, 2019 | 195.94 | 196.92 | 195.10 | 195.93 | 245,143 | +1.59(+0.82%) |
Aug 20, 2019 | 195.00 | 195.53 | 193.31 | 194.34 | 256,509 | -0.72(-0.37%) |
Aug 19, 2019 | 196.13 | 196.84 | 194.20 | 195.07 | 1,595,335 | +3.52(+1.84%) |
Aug 16, 2019 | 188.53 | 192.08 | 188.53 | 191.54 | 528,935 | +4.97(+2.66%) |
Aug 15, 2019 | 187.94 | 188.46 | 184.95 | 186.57 | 338,994 | -0.34(-0.18%) |
Aug 14, 2019 | 188.39 | 189.86 | 185.95 | 186.92 | 968,399 | -5.93(-3.08%) |
Aug 13, 2019 | 187.32 | 194.50 | 186.07 | 192.85 | 771,830 | +5.53(+2.95%) |
Aug 12, 2019 | 187.83 | 189.50 | 186.49 | 187.32 | 412,389 | -2.48(-1.31%) |
Aug 09, 2019 | 191.12 | 191.91 | 188.50 | 189.80 | 662,822 | -3.37(-1.75%) |
Aug 08, 2019 | 189.72 | 193.24 | 188.47 | 193.17 | 757,972 | +5.21(+2.77%) |
Aug 07, 2019 | 183.81 | 188.55 | 183.81 | 187.96 | 763,159 | +1.18(+0.63%) |
Aug 06, 2019 | 187.50 | 189.16 | 184.71 | 186.78 | 517,933 | +2.35(+1.28%) |
Aug 05, 2019 | 187.11 | 187.27 | 182.75 | 184.43 | 876,763 | -8.32(-4.32%) |
Aug 02, 2019 | 193.66 | 195.34 | 191.04 | 192.75 | 815,087 | -2.89(-1.48%) |