Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 208.70 | 212.91 | 208.70 | 211.24 | 699,622 | +2.34(+1.12%) |
Oct 30, 2019 | 212.67 | 212.67 | 203.04 | 208.89 | 1,175,088 | -2.07(-0.98%) |
Oct 29, 2019 | 208.06 | 211.94 | 207.75 | 210.96 | 1,120,379 | +3.93(+1.90%) |
Oct 28, 2019 | 207.71 | 208.59 | 206.70 | 207.03 | 516,755 | +0.27(+0.13%) |
Oct 25, 2019 | 206.12 | 208.06 | 206.12 | 206.76 | 409,229 | +0.41(+0.20%) |
Oct 24, 2019 | 204.07 | 206.92 | 203.43 | 206.34 | 364,446 | +3.46(+1.70%) |
Oct 23, 2019 | 203.80 | 204.37 | 200.76 | 202.89 | 1,019,149 | -1.18(-0.58%) |
Oct 22, 2019 | 209.82 | 210.26 | 203.91 | 204.07 | 484,965 | -5.83(-2.78%) |
Oct 21, 2019 | 208.92 | 210.00 | 207.66 | 209.90 | 498,424 | +1.91(+0.92%) |
Oct 18, 2019 | 208.80 | 209.39 | 206.53 | 207.99 | 636,150 | -1.41(-0.67%) |
Oct 17, 2019 | 208.18 | 209.76 | 207.61 | 209.40 | 451,462 | +1.55(+0.75%) |
Oct 16, 2019 | 208.55 | 208.55 | 205.32 | 207.85 | 534,986 | -1.47(-0.70%) |
Oct 15, 2019 | 206.68 | 209.73 | 206.23 | 209.32 | 694,321 | +4.04(+1.97%) |
Oct 14, 2019 | 204.78 | 206.67 | 204.07 | 205.28 | 877,938 | +0.35(+0.17%) |
Oct 11, 2019 | 205.79 | 207.01 | 204.61 | 204.93 | 912,069 | +2.92(+1.44%) |
Oct 10, 2019 | 200.23 | 203.62 | 199.82 | 202.01 | 495,738 | +1.34(+0.67%) |
Oct 09, 2019 | 199.19 | 201.65 | 198.36 | 200.67 | 606,857 | +3.72(+1.89%) |
Oct 08, 2019 | 197.93 | 199.90 | 195.01 | 196.95 | 1,136,111 | -2.34(-1.18%) |
Oct 07, 2019 | 196.06 | 201.12 | 196.06 | 199.29 | 1,062,188 | +4.45(+2.28%) |
Oct 04, 2019 | 191.51 | 194.95 | 191.27 | 194.84 | 545,674 | +3.83(+2.00%) |
Oct 03, 2019 | 188.72 | 191.50 | 187.19 | 191.01 | 699,657 | +2.63(+1.40%) |
Oct 02, 2019 | 191.29 | 192.24 | 187.92 | 188.38 | 1,400,516 | -4.48(-2.32%) |
Oct 01, 2019 | 196.68 | 197.07 | 192.75 | 192.86 | 1,079,777 | -3.20(-1.63%) |
Sep 30, 2019 | 195.72 | 199.04 | 195.72 | 196.06 | 989,288 | -1.00(-0.51%) |
Sep 27, 2019 | 206.21 | 206.50 | 194.50 | 197.06 | 1,804,601 | -6.99(-3.42%) |
Sep 26, 2019 | 204.67 | 205.25 | 202.64 | 204.05 | 733,539 | -0.53(-0.26%) |
Sep 25, 2019 | 201.84 | 205.10 | 201.32 | 204.57 | 770,746 | +3.01(+1.50%) |
Sep 24, 2019 | 206.91 | 207.71 | 201.46 | 201.56 | 1,680,220 | -4.59(-2.23%) |
Sep 23, 2019 | 206.25 | 206.26 | 202.96 | 206.15 | 1,253,393 | +1.24(+0.61%) |
Sep 20, 2019 | 208.30 | 208.30 | 204.50 | 204.91 | 1,607,979 | -2.38(-1.15%) |
Sep 19, 2019 | 206.99 | 208.72 | 206.34 | 207.29 | 1,191,877 | -0.18(-0.09%) |
Sep 18, 2019 | 209.52 | 209.52 | 204.15 | 207.47 | 1,378,826 | -1.34(-0.64%) |
Sep 17, 2019 | 204.66 | 209.20 | 204.59 | 208.81 | 670,511 | +4.62(+2.26%) |
Sep 16, 2019 | 202.14 | 204.20 | 201.39 | 204.19 | 572,266 | +1.00(+0.49%) |
Sep 13, 2019 | 205.28 | 205.28 | 201.26 | 203.19 | 721,192 | -0.67(-0.33%) |
Sep 12, 2019 | 205.40 | 206.30 | 202.78 | 203.86 | 900,404 | -0.10(-0.05%) |
Sep 11, 2019 | 202.92 | 204.26 | 199.36 | 203.96 | 807,350 | +1.56(+0.77%) |
Sep 10, 2019 | 207.60 | 207.60 | 200.45 | 202.40 | 1,193,326 | -5.66(-2.72%) |
Sep 09, 2019 | 212.08 | 212.08 | 206.73 | 208.06 | 769,093 | -3.03(-1.44%) |
Sep 06, 2019 | 210.24 | 213.30 | 209.71 | 211.09 | 533,555 | +0.92(+0.44%) |
Sep 05, 2019 | 207.25 | 211.05 | 205.89 | 210.17 | 891,882 | +5.63(+2.75%) |
Sep 04, 2019 | 204.92 | 206.42 | 202.81 | 204.55 | 842,984 | +0.54(+0.26%) |
Sep 03, 2019 | 204.78 | 206.49 | 201.85 | 204.01 | 849,078 | -2.34(-1.13%) |
Aug 30, 2019 | 208.85 | 209.04 | 205.19 | 206.34 | 683,895 | -0.75(-0.36%) |
Aug 29, 2019 | 207.71 | 208.38 | 206.05 | 207.09 | 639,367 | +1.91(+0.93%) |
Aug 28, 2019 | 203.44 | 207.07 | 203.11 | 205.18 | 621,883 | +1.04(+0.51%) |
Aug 27, 2019 | 204.34 | 205.41 | 203.61 | 204.13 | 768,511 | +0.97(+0.48%) |
Aug 26, 2019 | 203.96 | 203.96 | 201.36 | 203.17 | 440,903 | +1.78(+0.88%) |
Aug 23, 2019 | 206.75 | 206.98 | 200.18 | 201.39 | 988,963 | -6.10(-2.94%) |
Aug 22, 2019 | 210.39 | 210.56 | 207.01 | 207.48 | 932,975 | -2.17(-1.04%) |
Aug 21, 2019 | 209.10 | 210.32 | 208.85 | 209.66 | 535,366 | +2.30(+1.11%) |
Aug 20, 2019 | 207.62 | 208.86 | 206.17 | 207.36 | 538,411 | -0.85(-0.41%) |
Aug 19, 2019 | 206.69 | 208.96 | 206.69 | 208.21 | 550,052 | +3.58(+1.75%) |
Aug 16, 2019 | 202.93 | 205.18 | 201.38 | 204.63 | 622,348 | +4.14(+2.07%) |
Aug 15, 2019 | 198.00 | 201.26 | 196.94 | 200.49 | 475,467 | +3.28(+1.67%) |
Aug 14, 2019 | 200.70 | 201.72 | 195.78 | 197.20 | 883,468 | -6.67(-3.27%) |
Aug 13, 2019 | 202.83 | 205.48 | 202.03 | 203.88 | 668,914 | +0.37(+0.18%) |
Aug 12, 2019 | 203.12 | 203.94 | 200.89 | 203.50 | 422,614 | -0.97(-0.48%) |
Aug 09, 2019 | 204.23 | 205.70 | 202.25 | 204.48 | 549,463 | -0.50(-0.24%) |
Aug 08, 2019 | 200.97 | 205.42 | 200.53 | 204.98 | 571,817 | +6.11(+3.07%) |
Aug 07, 2019 | 192.74 | 199.31 | 192.03 | 198.86 | 628,305 | +1.86(+0.95%) |
Aug 06, 2019 | 194.82 | 197.25 | 193.87 | 197.00 | 897,320 | +3.45(+1.78%) |
Aug 05, 2019 | 202.66 | 202.66 | 191.61 | 193.56 | 1,279,764 | -11.09(-5.42%) |
Aug 02, 2019 | 206.16 | 206.83 | 202.35 | 204.64 | 907,290 | -1.67(-0.81%) |