Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 208.69 | 212.91 | 208.69 | 211.23 | 699,643 | +2.34(+1.12%) |
Oct 30, 2019 | 212.67 | 212.67 | 203.04 | 208.88 | 1,175,122 | -2.07(-0.98%) |
Oct 29, 2019 | 208.05 | 211.93 | 207.75 | 210.95 | 1,120,411 | +3.93(+1.90%) |
Oct 28, 2019 | 207.70 | 208.58 | 206.69 | 207.02 | 516,770 | +0.27(+0.13%) |
Oct 25, 2019 | 206.11 | 208.05 | 206.11 | 206.75 | 409,241 | +0.41(+0.20%) |
Oct 24, 2019 | 204.06 | 206.91 | 203.42 | 206.34 | 364,456 | +3.46(+1.70%) |
Oct 23, 2019 | 203.79 | 204.37 | 200.76 | 202.88 | 1,019,178 | -1.18(-0.58%) |
Oct 22, 2019 | 209.81 | 210.25 | 203.90 | 204.06 | 484,979 | -5.83(-2.78%) |
Oct 21, 2019 | 208.91 | 210.00 | 207.66 | 209.89 | 498,438 | +1.90(+0.92%) |
Oct 18, 2019 | 208.79 | 209.38 | 206.52 | 207.99 | 636,168 | -1.41(-0.67%) |
Oct 17, 2019 | 208.18 | 209.76 | 207.61 | 209.39 | 451,475 | +1.55(+0.75%) |
Oct 16, 2019 | 208.54 | 208.54 | 205.31 | 207.84 | 535,002 | -1.47(-0.70%) |
Oct 15, 2019 | 206.67 | 209.72 | 206.22 | 209.32 | 694,341 | +4.04(+1.97%) |
Oct 14, 2019 | 204.77 | 206.66 | 204.06 | 205.28 | 877,963 | +0.35(+0.17%) |
Oct 11, 2019 | 205.78 | 207.00 | 204.60 | 204.92 | 912,095 | +2.92(+1.45%) |
Oct 10, 2019 | 200.22 | 203.61 | 199.81 | 202.00 | 495,752 | +1.34(+0.67%) |
Oct 09, 2019 | 199.18 | 201.64 | 198.36 | 200.66 | 606,874 | +3.72(+1.89%) |
Oct 08, 2019 | 197.93 | 199.90 | 195.01 | 196.94 | 1,136,144 | -2.34(-1.18%) |
Oct 07, 2019 | 196.05 | 201.11 | 196.05 | 199.28 | 1,062,219 | +4.45(+2.28%) |
Oct 04, 2019 | 191.50 | 194.94 | 191.26 | 194.84 | 545,690 | +3.83(+2.00%) |
Oct 03, 2019 | 188.72 | 191.49 | 187.19 | 191.01 | 699,677 | +2.63(+1.40%) |
Oct 02, 2019 | 191.28 | 192.23 | 187.91 | 188.37 | 1,400,556 | -4.48(-2.32%) |
Oct 01, 2019 | 196.67 | 197.06 | 192.75 | 192.85 | 1,079,808 | -3.20(-1.63%) |
Sep 30, 2019 | 195.72 | 199.04 | 195.72 | 196.05 | 989,317 | -1.00(-0.51%) |
Sep 27, 2019 | 206.21 | 206.49 | 194.50 | 197.06 | 1,804,653 | -6.99(-3.42%) |
Sep 26, 2019 | 204.66 | 205.24 | 202.63 | 204.04 | 733,560 | -0.53(-0.26%) |
Sep 25, 2019 | 201.83 | 205.09 | 201.31 | 204.57 | 770,768 | +3.01(+1.50%) |
Sep 24, 2019 | 206.90 | 207.70 | 201.46 | 201.55 | 1,680,269 | -4.59(-2.23%) |
Sep 23, 2019 | 206.24 | 206.25 | 202.96 | 206.15 | 1,253,429 | +1.24(+0.61%) |
Sep 20, 2019 | 208.29 | 208.29 | 204.49 | 204.90 | 1,608,025 | -2.38(-1.15%) |
Sep 19, 2019 | 206.98 | 208.71 | 206.34 | 207.29 | 1,191,911 | -0.18(-0.09%) |
Sep 18, 2019 | 209.52 | 209.52 | 204.15 | 207.47 | 1,378,865 | -1.34(-0.64%) |
Sep 17, 2019 | 204.66 | 209.19 | 204.59 | 208.81 | 670,531 | +4.62(+2.26%) |
Sep 16, 2019 | 202.14 | 204.20 | 201.38 | 204.19 | 572,283 | +1.00(+0.49%) |
Sep 13, 2019 | 205.28 | 205.28 | 201.26 | 203.18 | 721,213 | -0.67(-0.33%) |
Sep 12, 2019 | 205.39 | 206.29 | 202.77 | 203.85 | 900,430 | -0.10(-0.05%) |
Sep 11, 2019 | 202.91 | 204.25 | 199.35 | 203.96 | 807,373 | +1.56(+0.77%) |
Sep 10, 2019 | 207.59 | 207.59 | 200.44 | 202.40 | 1,193,360 | -5.66(-2.72%) |
Sep 09, 2019 | 212.07 | 212.07 | 206.72 | 208.05 | 769,115 | -3.03(-1.44%) |
Sep 06, 2019 | 210.24 | 213.30 | 209.70 | 211.09 | 533,570 | +0.92(+0.44%) |
Sep 05, 2019 | 207.24 | 211.05 | 205.88 | 210.17 | 891,908 | +5.63(+2.75%) |
Sep 04, 2019 | 204.91 | 206.41 | 202.81 | 204.54 | 843,009 | +0.54(+0.26%) |
Sep 03, 2019 | 204.78 | 206.48 | 201.85 | 204.00 | 849,103 | -2.34(-1.13%) |
Aug 30, 2019 | 208.85 | 209.04 | 205.18 | 206.34 | 683,914 | -0.75(-0.36%) |
Aug 29, 2019 | 207.70 | 208.37 | 206.04 | 207.09 | 639,386 | +1.91(+0.93%) |
Aug 28, 2019 | 203.44 | 207.07 | 203.11 | 205.17 | 621,901 | +1.04(+0.51%) |
Aug 27, 2019 | 204.33 | 205.40 | 203.60 | 204.13 | 768,534 | +0.97(+0.48%) |
Aug 26, 2019 | 203.96 | 203.96 | 201.35 | 203.16 | 440,916 | +1.78(+0.88%) |
Aug 23, 2019 | 206.74 | 206.97 | 200.18 | 201.38 | 988,991 | -6.10(-2.94%) |
Aug 22, 2019 | 210.39 | 210.55 | 207.01 | 207.48 | 933,002 | -2.17(-1.04%) |
Aug 21, 2019 | 209.10 | 210.32 | 208.85 | 209.65 | 535,382 | +2.30(+1.11%) |
Aug 20, 2019 | 207.61 | 208.86 | 206.17 | 207.35 | 538,426 | -0.85(-0.41%) |
Aug 19, 2019 | 206.68 | 208.95 | 206.68 | 208.21 | 550,068 | +3.58(+1.75%) |
Aug 16, 2019 | 202.93 | 205.17 | 201.38 | 204.63 | 622,366 | +4.14(+2.07%) |
Aug 15, 2019 | 197.99 | 201.25 | 196.93 | 200.48 | 475,481 | +3.28(+1.67%) |
Aug 14, 2019 | 200.69 | 201.71 | 195.77 | 197.20 | 883,493 | -6.68(-3.27%) |
Aug 13, 2019 | 202.82 | 205.48 | 202.02 | 203.87 | 668,933 | +0.37(+0.18%) |
Aug 12, 2019 | 203.12 | 203.93 | 200.88 | 203.50 | 422,627 | -0.97(-0.48%) |
Aug 09, 2019 | 204.22 | 205.70 | 202.24 | 204.47 | 549,479 | -0.50(-0.24%) |
Aug 08, 2019 | 200.97 | 205.41 | 200.53 | 204.97 | 571,833 | +6.11(+3.07%) |
Aug 07, 2019 | 192.74 | 199.30 | 192.02 | 198.86 | 628,323 | +1.86(+0.95%) |
Aug 06, 2019 | 194.82 | 197.25 | 193.86 | 197.00 | 897,346 | +3.45(+1.78%) |
Aug 05, 2019 | 202.65 | 202.65 | 191.60 | 193.55 | 1,279,801 | -11.09(-5.42%) |
Aug 02, 2019 | 206.15 | 206.82 | 202.34 | 204.64 | 907,317 | -1.67(-0.81%) |