Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 224.55 | 227.84 | 222.06 | 225.16 | 796,374 | +5.20(+2.37%) |
Oct 30, 2019 | 217.91 | 219.96 | 214.85 | 219.96 | 512,880 | +1.03(+0.47%) |
Oct 29, 2019 | 215.48 | 221.32 | 215.48 | 218.94 | 501,580 | +2.92(+1.35%) |
Oct 28, 2019 | 215.41 | 217.39 | 213.80 | 216.02 | 361,259 | +2.72(+1.27%) |
Oct 25, 2019 | 212.97 | 215.27 | 212.42 | 213.30 | 241,888 | -0.36(-0.17%) |
Oct 24, 2019 | 210.40 | 215.13 | 210.10 | 213.66 | 344,167 | +4.08(+1.95%) |
Oct 23, 2019 | 207.50 | 209.96 | 205.54 | 209.59 | 932,855 | +1.87(+0.90%) |
Oct 22, 2019 | 217.09 | 217.80 | 206.86 | 207.71 | 528,824 | -9.38(-4.32%) |
Oct 21, 2019 | 216.76 | 217.31 | 213.59 | 217.09 | 317,030 | +1.68(+0.78%) |
Oct 18, 2019 | 218.94 | 218.97 | 213.85 | 215.41 | 291,266 | -4.44(-2.02%) |
Oct 17, 2019 | 217.61 | 220.11 | 217.01 | 219.86 | 261,724 | +2.93(+1.35%) |
Oct 16, 2019 | 217.85 | 218.57 | 212.52 | 216.93 | 348,507 | -1.06(-0.48%) |
Oct 15, 2019 | 217.43 | 219.98 | 216.68 | 217.98 | 298,236 | +1.89(+0.88%) |
Oct 14, 2019 | 216.27 | 218.59 | 215.57 | 216.09 | 273,355 | -0.21(-0.10%) |
Oct 11, 2019 | 219.50 | 219.50 | 215.99 | 216.31 | 383,667 | +2.57(+1.20%) |
Oct 10, 2019 | 209.98 | 214.98 | 208.87 | 213.73 | 432,476 | +3.05(+1.45%) |
Oct 09, 2019 | 209.24 | 212.37 | 208.58 | 210.68 | 282,983 | +4.76(+2.31%) |
Oct 08, 2019 | 209.79 | 210.27 | 204.48 | 205.92 | 417,589 | -6.03(-2.84%) |
Oct 07, 2019 | 210.88 | 213.55 | 210.74 | 211.95 | 320,422 | -0.21(-0.10%) |
Oct 04, 2019 | 210.18 | 212.63 | 208.83 | 212.16 | 369,812 | +3.04(+1.46%) |
Oct 03, 2019 | 204.05 | 209.92 | 201.91 | 209.12 | 714,901 | +4.94(+2.42%) |
Oct 02, 2019 | 205.75 | 206.21 | 202.79 | 204.18 | 634,104 | -3.39(-1.63%) |
Oct 01, 2019 | 209.09 | 211.79 | 207.49 | 207.57 | 494,037 | -1.46(-0.70%) |
Sep 30, 2019 | 207.24 | 211.17 | 205.64 | 209.03 | 643,326 | +1.78(+0.86%) |
Sep 27, 2019 | 217.64 | 218.98 | 204.54 | 207.24 | 816,921 | -7.35(-3.43%) |
Sep 26, 2019 | 217.06 | 217.90 | 213.89 | 214.60 | 403,051 | -3.37(-1.55%) |
Sep 25, 2019 | 216.63 | 218.70 | 213.66 | 217.97 | 356,255 | +1.39(+0.64%) |
Sep 24, 2019 | 218.65 | 221.00 | 215.60 | 216.57 | 503,277 | -0.34(-0.15%) |
Sep 23, 2019 | 216.63 | 217.84 | 215.09 | 216.91 | 487,330 | +0.22(+0.10%) |
Sep 20, 2019 | 226.61 | 227.58 | 216.62 | 216.69 | 921,822 | -9.27(-4.10%) |
Sep 19, 2019 | 224.41 | 227.48 | 223.06 | 225.96 | 410,087 | +1.57(+0.70%) |
Sep 18, 2019 | 230.39 | 230.39 | 221.49 | 224.39 | 628,489 | -6.14(-2.67%) |
Sep 17, 2019 | 221.23 | 231.03 | 221.11 | 230.53 | 860,167 | +9.74(+4.41%) |
Sep 16, 2019 | 218.46 | 221.05 | 218.13 | 220.79 | 598,329 | +0.35(+0.16%) |
Sep 13, 2019 | 223.66 | 224.09 | 216.68 | 220.44 | 573,782 | -2.64(-1.18%) |
Sep 12, 2019 | 220.12 | 226.02 | 220.12 | 223.08 | 883,827 | +5.45(+2.51%) |
Sep 11, 2019 | 217.74 | 218.75 | 212.85 | 217.63 | 947,163 | -1.65(-0.75%) |
Sep 10, 2019 | 226.84 | 226.84 | 216.79 | 219.28 | 1,024,991 | -8.72(-3.82%) |
Sep 09, 2019 | 233.65 | 234.91 | 225.68 | 228.00 | 796,199 | -3.61(-1.56%) |
Sep 06, 2019 | 226.86 | 232.44 | 226.86 | 231.61 | 584,824 | +5.61(+2.48%) |
Sep 05, 2019 | 223.44 | 226.62 | 221.45 | 226.00 | 401,192 | +5.02(+2.27%) |
Sep 04, 2019 | 224.01 | 226.09 | 218.25 | 220.98 | 634,046 | -3.16(-1.41%) |
Sep 03, 2019 | 223.67 | 225.63 | 221.63 | 224.14 | 425,682 | -1.09(-0.49%) |
Aug 30, 2019 | 227.81 | 228.25 | 222.94 | 225.23 | 345,644 | -0.94(-0.42%) |
Aug 29, 2019 | 224.28 | 226.77 | 223.02 | 226.17 | 361,631 | +3.72(+1.67%) |
Aug 28, 2019 | 221.27 | 222.90 | 218.94 | 222.45 | 297,866 | +0.48(+0.22%) |
Aug 27, 2019 | 222.85 | 223.49 | 219.68 | 221.97 | 514,866 | -0.39(-0.18%) |
Aug 26, 2019 | 225.67 | 226.92 | 220.00 | 222.36 | 450,359 | -1.31(-0.58%) |
Aug 23, 2019 | 225.80 | 228.18 | 222.66 | 223.67 | 948,699 | -2.88(-1.27%) |
Aug 22, 2019 | 226.20 | 227.85 | 224.47 | 226.55 | 607,225 | +0.93(+0.41%) |
Aug 21, 2019 | 223.39 | 226.76 | 222.62 | 225.62 | 427,619 | +3.39(+1.53%) |
Aug 20, 2019 | 219.90 | 223.64 | 218.41 | 222.23 | 532,343 | +1.14(+0.52%) |
Aug 19, 2019 | 221.01 | 222.40 | 220.16 | 221.09 | 494,203 | +3.92(+1.80%) |
Aug 16, 2019 | 215.24 | 217.90 | 213.71 | 217.17 | 565,969 | +3.91(+1.83%) |
Aug 15, 2019 | 209.59 | 214.17 | 209.59 | 213.26 | 487,995 | +3.78(+1.81%) |
Aug 14, 2019 | 213.37 | 215.17 | 208.39 | 209.48 | 737,917 | -7.09(-3.27%) |
Aug 13, 2019 | 209.48 | 217.35 | 209.27 | 216.57 | 532,919 | +6.08(+2.89%) |
Aug 12, 2019 | 212.27 | 214.58 | 209.46 | 210.49 | 477,358 | -3.91(-1.83%) |
Aug 09, 2019 | 214.10 | 216.12 | 210.84 | 214.41 | 373,368 | -1.36(-0.63%) |
Aug 08, 2019 | 211.59 | 216.66 | 211.12 | 215.77 | 677,682 | +7.93(+3.82%) |
Aug 07, 2019 | 203.06 | 208.77 | 200.12 | 207.83 | 721,085 | +2.72(+1.32%) |
Aug 06, 2019 | 201.83 | 205.38 | 201.54 | 205.12 | 736,020 | +4.88(+2.44%) |
Aug 05, 2019 | 202.64 | 204.76 | 197.92 | 200.24 | 865,010 | -10.47(-4.97%) |
Aug 02, 2019 | 214.91 | 214.91 | 208.91 | 210.70 | 689,576 | -4.93(-2.29%) |