Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 198.08 | 198.81 | 197.88 | 198.70 | 4,176 | -1.89(-0.94%) |
Oct 30, 2019 | 201.01 | 201.01 | 199.44 | 200.59 | 1,851 | +0.27(+0.13%) |
Oct 29, 2019 | 200.35 | 201.27 | 200.32 | 200.32 | 1,132 | -0.03(-0.01%) |
Oct 28, 2019 | 199.93 | 200.59 | 199.93 | 200.34 | 6,091 | +2.47(+1.25%) |
Oct 25, 2019 | 196.67 | 198.33 | 196.67 | 197.87 | 802 | +1.01(+0.51%) |
Oct 24, 2019 | 195.67 | 196.87 | 195.67 | 196.87 | 30,791 | +1.54(+0.79%) |
Oct 23, 2019 | 196.51 | 196.60 | 195.01 | 195.32 | 1,452 | -0.29(-0.15%) |
Oct 22, 2019 | 196.94 | 196.94 | 195.62 | 195.62 | 1,369 | -1.44(-0.73%) |
Oct 21, 2019 | 197.25 | 197.90 | 196.96 | 197.06 | 2,593 | +1.30(+0.67%) |
Oct 18, 2019 | 197.05 | 197.14 | 195.75 | 195.75 | 1,102 | -2.14(-1.08%) |
Oct 17, 2019 | 197.52 | 197.97 | 197.52 | 197.89 | 1,166 | +2.08(+1.06%) |
Oct 16, 2019 | 195.81 | 196.39 | 195.38 | 195.81 | 2,225 | -1.12(-0.57%) |
Oct 15, 2019 | 194.48 | 197.14 | 194.48 | 196.93 | 3,546 | +2.51(+1.29%) |
Oct 14, 2019 | 194.42 | 195.07 | 194.32 | 194.42 | 3,211 | -0.94(-0.48%) |
Oct 11, 2019 | 195.55 | 196.71 | 195.18 | 195.37 | 51,635 | +3.79(+1.98%) |
Oct 10, 2019 | 191.80 | 192.29 | 191.31 | 191.58 | 3,647 | -0.03(-0.02%) |
Oct 09, 2019 | 190.93 | 192.00 | 190.93 | 191.61 | 3,327 | +1.99(+1.05%) |
Oct 08, 2019 | 190.52 | 191.58 | 189.62 | 189.62 | 18,679 | -3.67(-1.90%) |
Oct 07, 2019 | 193.09 | 193.78 | 193.09 | 193.29 | 2,483 | -0.06(-0.03%) |
Oct 04, 2019 | 191.50 | 193.36 | 191.50 | 193.36 | 5,113 | +2.10(+1.10%) |
Oct 03, 2019 | 188.55 | 191.26 | 187.69 | 191.26 | 8,059 | +2.30(+1.22%) |
Oct 02, 2019 | 189.40 | 189.40 | 186.64 | 188.96 | 3,920 | -2.44(-1.28%) |
Oct 01, 2019 | 195.59 | 195.64 | 190.61 | 191.41 | 20,567 | -2.74(-1.41%) |
Sep 30, 2019 | 193.66 | 194.96 | 193.29 | 194.14 | 8,376 | +1.34(+0.70%) |
Sep 27, 2019 | 195.90 | 196.21 | 192.15 | 192.80 | 3,509 | -3.05(-1.56%) |
Sep 26, 2019 | 198.79 | 198.79 | 195.85 | 195.85 | 5,226 | -2.39(-1.21%) |
Sep 25, 2019 | 196.48 | 198.71 | 196.48 | 198.25 | 52,126 | +1.43(+0.73%) |
Sep 24, 2019 | 198.35 | 198.35 | 196.82 | 196.82 | 785 | -4.44(-2.21%) |
Sep 23, 2019 | 201.78 | 202.03 | 200.85 | 201.26 | 1,249 | -0.79(-0.39%) |
Sep 20, 2019 | 202.88 | 202.88 | 201.88 | 202.06 | 802 | -0.60(-0.30%) |
Sep 19, 2019 | 204.84 | 204.84 | 202.66 | 202.66 | 1,862 | -0.52(-0.25%) |
Sep 18, 2019 | 203.80 | 203.81 | 201.53 | 203.17 | 1,311 | -1.47(-0.72%) |
Sep 17, 2019 | 203.60 | 204.79 | 203.54 | 204.64 | 1,755 | +0.22(+0.11%) |
Sep 16, 2019 | 204.35 | 204.42 | 204.35 | 204.42 | 1,188 | +1.13(+0.55%) |
Sep 13, 2019 | 206.53 | 206.53 | 203.29 | 203.29 | 1,404 | -0.52(-0.26%) |
Sep 12, 2019 | 203.42 | 204.45 | 203.27 | 203.82 | 9,051 | +0.56(+0.28%) |
Sep 11, 2019 | 199.67 | 203.26 | 199.67 | 203.26 | 1,988 | +3.94(+1.98%) |
Sep 10, 2019 | 201.07 | 201.07 | 196.76 | 199.31 | 2,000 | -0.03(-0.01%) |
Sep 09, 2019 | 199.20 | 199.37 | 198.65 | 199.34 | 9,382 | -0.95(-0.48%) |
Sep 06, 2019 | 201.15 | 201.93 | 200.29 | 200.29 | 1,404 | -1.21(-0.60%) |
Sep 05, 2019 | 200.69 | 202.26 | 200.69 | 201.50 | 2,072 | +2.65(+1.33%) |
Sep 04, 2019 | 198.66 | 198.85 | 198.57 | 198.85 | 1,101 | +1.86(+0.94%) |
Sep 03, 2019 | 197.96 | 197.96 | 196.99 | 196.99 | 1,254 | -3.51(-1.75%) |
Aug 30, 2019 | 201.32 | 201.32 | 200.51 | 200.51 | 903 | -0.52(-0.26%) |
Aug 29, 2019 | 200.68 | 201.20 | 200.43 | 201.03 | 2,152 | +3.16(+1.60%) |
Aug 28, 2019 | 195.59 | 198.47 | 195.59 | 197.87 | 2,827 | +1.36(+0.69%) |
Aug 27, 2019 | 199.76 | 199.76 | 196.51 | 196.51 | 10,134 | -1.81(-0.91%) |
Aug 26, 2019 | 196.86 | 198.32 | 196.84 | 198.32 | 2,058 | +2.37(+1.21%) |
Aug 23, 2019 | 202.16 | 202.16 | 195.94 | 195.94 | 3,311 | -6.41(-3.17%) |
Aug 22, 2019 | 201.60 | 202.44 | 201.55 | 202.35 | 1,112 | -0.52(-0.26%) |
Aug 21, 2019 | 202.17 | 203.16 | 202.17 | 202.87 | 2,277 | +2.36(+1.18%) |
Aug 20, 2019 | 200.66 | 201.38 | 200.46 | 200.51 | 5,120 | -1.12(-0.56%) |
Aug 19, 2019 | 201.30 | 202.04 | 201.30 | 201.63 | 1,581 | +1.59(+0.80%) |
Aug 16, 2019 | 198.83 | 200.04 | 198.62 | 200.04 | 2,207 | +3.58(+1.82%) |
Aug 15, 2019 | 196.77 | 197.11 | 195.40 | 196.46 | 5,379 | -0.28(-0.14%) |
Aug 14, 2019 | 197.87 | 198.48 | 195.85 | 196.74 | 3,786 | -5.64(-2.79%) |
Aug 13, 2019 | 200.49 | 203.41 | 200.49 | 202.38 | 3,520 | +2.35(+1.17%) |
Aug 12, 2019 | 203.14 | 203.14 | 200.03 | 200.03 | 1,958 | -2.51(-1.24%) |
Aug 09, 2019 | 203.54 | 203.96 | 202.54 | 202.54 | 2,107 | -2.07(-1.01%) |
Aug 08, 2019 | 202.07 | 204.62 | 201.12 | 204.62 | 4,287 | +4.28(+2.13%) |
Aug 07, 2019 | 197.41 | 200.34 | 197.41 | 200.34 | 3,203 | +1.05(+0.53%) |
Aug 06, 2019 | 199.00 | 199.29 | 197.54 | 199.29 | 4,521 | +2.21(+1.12%) |
Aug 05, 2019 | 198.90 | 198.90 | 194.69 | 197.07 | 3,687 | -6.32(-3.11%) |
Aug 02, 2019 | 203.93 | 203.93 | 202.10 | 203.40 | 4,314 | -2.27(-1.10%) |