Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 216.33 | 216.36 | 214.31 | 215.61 | 355,996 | -0.25(-0.12%) |
Oct 30, 2019 | 215.03 | 216.06 | 213.74 | 215.86 | 361,601 | +1.45(+0.67%) |
Oct 29, 2019 | 216.12 | 216.43 | 214.42 | 214.42 | 306,788 | -1.75(-0.81%) |
Oct 28, 2019 | 215.21 | 216.42 | 215.12 | 216.17 | 894,584 | +2.45(+1.15%) |
Oct 25, 2019 | 211.14 | 213.85 | 211.14 | 213.72 | 288,556 | +2.54(+1.21%) |
Oct 24, 2019 | 210.18 | 211.31 | 209.56 | 211.18 | 266,299 | +3.18(+1.53%) |
Oct 23, 2019 | 207.28 | 208.28 | 206.80 | 208.00 | 257,836 | +0.21(+0.10%) |
Oct 22, 2019 | 211.12 | 211.79 | 207.72 | 207.78 | 368,082 | -2.85(-1.35%) |
Oct 21, 2019 | 209.73 | 210.80 | 209.10 | 210.64 | 249,493 | +2.09(+1.00%) |
Oct 18, 2019 | 210.36 | 210.61 | 207.10 | 208.55 | 329,526 | -2.23(-1.06%) |
Oct 17, 2019 | 211.88 | 212.26 | 209.67 | 210.77 | 339,039 | -0.20(-0.10%) |
Oct 16, 2019 | 211.56 | 211.56 | 210.16 | 210.98 | 365,295 | -1.86(-0.87%) |
Oct 15, 2019 | 211.26 | 213.37 | 211.08 | 212.84 | 399,222 | +2.19(+1.04%) |
Oct 14, 2019 | 210.44 | 211.39 | 210.42 | 210.65 | 293,769 | -0.01(-0.00%) |
Oct 11, 2019 | 210.06 | 212.52 | 210.06 | 210.66 | 811,837 | +3.04(+1.46%) |
Oct 10, 2019 | 206.28 | 208.51 | 206.26 | 207.62 | 340,225 | +1.24(+0.60%) |
Oct 09, 2019 | 205.51 | 207.13 | 205.21 | 206.38 | 375,840 | +2.90(+1.43%) |
Oct 08, 2019 | 206.05 | 206.33 | 203.37 | 203.47 | 501,767 | -4.03(-1.94%) |
Oct 07, 2019 | 207.45 | 209.12 | 207.26 | 207.50 | 360,116 | -0.66(-0.32%) |
Oct 04, 2019 | 205.97 | 208.36 | 205.96 | 208.16 | 412,608 | +3.46(+1.69%) |
Oct 03, 2019 | 202.00 | 204.72 | 199.49 | 204.70 | 523,993 | +2.61(+1.29%) |
Oct 02, 2019 | 204.56 | 204.67 | 200.54 | 202.09 | 624,359 | -3.86(-1.87%) |
Oct 01, 2019 | 208.74 | 210.09 | 205.73 | 205.94 | 542,077 | -1.87(-0.90%) |
Sep 30, 2019 | 206.37 | 208.25 | 206.03 | 207.81 | 370,219 | +2.25(+1.09%) |
Sep 27, 2019 | 208.83 | 208.90 | 204.02 | 205.57 | 537,802 | -3.03(-1.45%) |
Sep 26, 2019 | 208.41 | 209.25 | 207.09 | 208.59 | 271,820 | +0.20(+0.09%) |
Sep 25, 2019 | 205.73 | 209.00 | 203.83 | 208.40 | 365,434 | +2.46(+1.19%) |
Sep 24, 2019 | 209.50 | 210.33 | 205.17 | 205.94 | 565,729 | -2.35(-1.13%) |
Sep 23, 2019 | 207.69 | 208.92 | 207.16 | 208.29 | 308,658 | +0.46(+0.22%) |
Sep 20, 2019 | 210.70 | 210.75 | 207.01 | 207.83 | 411,390 | -2.23(-1.06%) |
Sep 19, 2019 | 210.17 | 211.83 | 209.72 | 210.06 | 486,981 | +0.47(+0.22%) |
Sep 18, 2019 | 209.30 | 209.65 | 206.73 | 209.59 | 289,442 | +0.12(+0.06%) |
Sep 17, 2019 | 208.82 | 209.61 | 208.42 | 209.47 | 204,542 | +0.75(+0.36%) |
Sep 16, 2019 | 207.32 | 209.15 | 206.93 | 208.72 | 303,050 | -0.20(-0.10%) |
Sep 13, 2019 | 210.21 | 210.33 | 208.76 | 208.93 | 296,854 | -1.49(-0.71%) |
Sep 12, 2019 | 210.81 | 212.25 | 209.70 | 210.41 | 1,742,206 | +0.98(+0.47%) |
Sep 11, 2019 | 207.82 | 209.56 | 207.39 | 209.44 | 301,743 | +2.13(+1.03%) |
Sep 10, 2019 | 207.18 | 207.30 | 204.85 | 207.30 | 457,748 | -1.04(-0.50%) |
Sep 09, 2019 | 210.80 | 210.97 | 207.09 | 208.34 | 729,264 | -1.61(-0.77%) |
Sep 06, 2019 | 210.72 | 210.83 | 209.56 | 209.95 | 286,130 | -0.30(-0.14%) |
Sep 05, 2019 | 208.67 | 211.07 | 208.60 | 210.25 | 456,903 | +4.17(+2.02%) |
Sep 04, 2019 | 204.78 | 206.08 | 204.62 | 206.08 | 261,242 | +3.50(+1.73%) |
Sep 03, 2019 | 203.57 | 204.22 | 201.82 | 202.58 | 479,491 | -2.53(-1.23%) |
Aug 30, 2019 | 206.48 | 206.70 | 203.57 | 205.10 | 330,590 | -0.13(-0.07%) |
Aug 29, 2019 | 204.41 | 205.86 | 203.88 | 205.24 | 433,034 | +3.55(+1.76%) |
Aug 28, 2019 | 200.50 | 202.05 | 198.96 | 201.68 | 313,072 | +0.10(+0.05%) |
Aug 27, 2019 | 203.44 | 203.78 | 200.48 | 201.59 | 377,412 | -0.50(-0.25%) |
Aug 26, 2019 | 202.04 | 202.34 | 200.59 | 202.09 | 392,839 | +2.53(+1.27%) |
Aug 23, 2019 | 205.02 | 206.97 | 198.85 | 199.56 | 651,810 | -6.58(-3.19%) |
Aug 22, 2019 | 207.17 | 207.59 | 204.42 | 206.14 | 270,191 | -0.49(-0.24%) |
Aug 21, 2019 | 206.25 | 207.21 | 205.67 | 206.63 | 387,636 | +2.36(+1.16%) |
Aug 20, 2019 | 204.91 | 205.85 | 203.98 | 204.27 | 353,423 | -0.91(-0.44%) |
Aug 19, 2019 | 205.37 | 205.97 | 204.18 | 205.18 | 686,322 | +2.99(+1.48%) |
Aug 16, 2019 | 200.55 | 202.74 | 200.04 | 202.19 | 369,428 | +3.57(+1.80%) |
Aug 15, 2019 | 199.15 | 199.54 | 196.94 | 198.62 | 669,735 | -0.39(-0.20%) |
Aug 14, 2019 | 201.47 | 202.17 | 198.37 | 199.01 | 2,351,206 | -6.31(-3.07%) |
Aug 13, 2019 | 200.37 | 206.04 | 199.92 | 205.32 | 441,295 | +4.78(+2.38%) |
Aug 12, 2019 | 201.89 | 202.33 | 199.59 | 200.54 | 359,905 | -2.66(-1.31%) |
Aug 09, 2019 | 204.46 | 204.87 | 201.78 | 203.20 | 373,593 | -2.34(-1.14%) |
Aug 08, 2019 | 202.18 | 205.62 | 201.79 | 205.54 | 1,141,594 | +4.96(+2.48%) |
Aug 07, 2019 | 197.14 | 200.96 | 196.05 | 200.58 | 481,848 | +1.36(+0.68%) |
Aug 06, 2019 | 198.77 | 200.02 | 197.05 | 199.22 | 724,270 | +2.87(+1.46%) |
Aug 05, 2019 | 199.36 | 199.39 | 194.60 | 196.34 | 1,141,813 | -8.41(-4.11%) |
Aug 02, 2019 | 206.98 | 207.45 | 203.07 | 204.76 | 715,013 | -3.89(-1.86%) |