Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 223.81 | 227.09 | 221.34 | 224.43 | 798,998 | +5.19(+2.36%) |
Oct 30, 2019 | 217.19 | 219.24 | 214.15 | 219.24 | 514,570 | +1.02(+0.47%) |
Oct 29, 2019 | 214.77 | 220.59 | 214.77 | 218.22 | 503,233 | +2.91(+1.35%) |
Oct 28, 2019 | 214.70 | 216.68 | 213.10 | 215.31 | 362,450 | +2.71(+1.27%) |
Oct 25, 2019 | 212.27 | 214.56 | 211.72 | 212.60 | 242,685 | -0.36(-0.17%) |
Oct 24, 2019 | 209.71 | 214.43 | 209.41 | 212.96 | 345,301 | +4.07(+1.95%) |
Oct 23, 2019 | 206.82 | 209.28 | 204.86 | 208.90 | 935,929 | +1.87(+0.90%) |
Oct 22, 2019 | 216.38 | 217.09 | 206.18 | 207.03 | 530,567 | -9.35(-4.32%) |
Oct 21, 2019 | 216.04 | 216.59 | 212.89 | 216.38 | 318,075 | +1.67(+0.78%) |
Oct 18, 2019 | 218.22 | 218.25 | 213.15 | 214.70 | 292,226 | -4.43(-2.02%) |
Oct 17, 2019 | 216.90 | 219.38 | 216.30 | 219.13 | 262,586 | +2.92(+1.35%) |
Oct 16, 2019 | 217.13 | 217.85 | 211.82 | 216.22 | 349,655 | -1.05(-0.48%) |
Oct 15, 2019 | 216.71 | 219.25 | 215.97 | 217.27 | 299,219 | +1.89(+0.88%) |
Oct 14, 2019 | 215.56 | 217.87 | 214.87 | 215.38 | 274,255 | -0.21(-0.10%) |
Oct 11, 2019 | 218.78 | 218.78 | 215.28 | 215.59 | 384,931 | +2.56(+1.20%) |
Oct 10, 2019 | 209.29 | 214.27 | 208.18 | 213.03 | 433,901 | +3.04(+1.45%) |
Oct 09, 2019 | 208.55 | 211.67 | 207.89 | 209.99 | 283,916 | +4.75(+2.31%) |
Oct 08, 2019 | 209.10 | 209.58 | 203.81 | 205.24 | 418,965 | -6.01(-2.84%) |
Oct 07, 2019 | 210.19 | 212.85 | 210.04 | 211.25 | 321,478 | -0.21(-0.10%) |
Oct 04, 2019 | 209.49 | 211.93 | 208.14 | 211.46 | 371,031 | +3.03(+1.46%) |
Oct 03, 2019 | 203.38 | 209.23 | 201.25 | 208.43 | 717,257 | +4.92(+2.42%) |
Oct 02, 2019 | 205.07 | 205.53 | 202.12 | 203.51 | 636,194 | -3.38(-1.63%) |
Oct 01, 2019 | 208.41 | 211.10 | 206.81 | 206.89 | 495,665 | -1.46(-0.70%) |
Sep 30, 2019 | 206.56 | 210.47 | 204.96 | 208.34 | 645,446 | +1.78(+0.86%) |
Sep 27, 2019 | 216.92 | 218.26 | 203.86 | 206.56 | 819,613 | -7.33(-3.43%) |
Sep 26, 2019 | 216.35 | 217.18 | 213.18 | 213.89 | 404,380 | -3.36(-1.55%) |
Sep 25, 2019 | 215.92 | 217.99 | 212.95 | 217.25 | 357,429 | +1.39(+0.64%) |
Sep 24, 2019 | 217.93 | 220.27 | 214.90 | 215.86 | 504,935 | -0.34(-0.15%) |
Sep 23, 2019 | 215.92 | 217.12 | 214.38 | 216.20 | 488,936 | +0.22(+0.10%) |
Sep 20, 2019 | 225.87 | 226.84 | 215.91 | 215.98 | 924,860 | -9.24(-4.10%) |
Sep 19, 2019 | 223.67 | 226.73 | 222.33 | 225.22 | 411,439 | +1.57(+0.70%) |
Sep 18, 2019 | 229.63 | 229.63 | 220.76 | 223.65 | 630,560 | -6.12(-2.67%) |
Sep 17, 2019 | 220.50 | 230.27 | 220.39 | 229.77 | 863,001 | +9.71(+4.41%) |
Sep 16, 2019 | 217.74 | 220.32 | 217.41 | 220.06 | 600,301 | +0.34(+0.16%) |
Sep 13, 2019 | 222.92 | 223.35 | 215.97 | 219.72 | 575,673 | -2.63(-1.18%) |
Sep 12, 2019 | 219.40 | 225.28 | 219.40 | 222.35 | 886,739 | +5.43(+2.51%) |
Sep 11, 2019 | 217.02 | 218.03 | 212.15 | 216.91 | 950,285 | -1.65(-0.75%) |
Sep 10, 2019 | 226.10 | 226.10 | 216.08 | 218.56 | 1,028,368 | -8.69(-3.82%) |
Sep 09, 2019 | 232.88 | 234.14 | 224.94 | 227.25 | 798,822 | -3.60(-1.56%) |
Sep 06, 2019 | 226.12 | 231.68 | 226.12 | 230.84 | 586,751 | +5.59(+2.48%) |
Sep 05, 2019 | 222.70 | 225.88 | 220.72 | 225.26 | 402,514 | +5.00(+2.27%) |
Sep 04, 2019 | 223.28 | 225.34 | 217.54 | 220.25 | 636,135 | -3.15(-1.41%) |
Sep 03, 2019 | 222.93 | 224.89 | 220.90 | 223.40 | 427,085 | -1.09(-0.49%) |
Aug 30, 2019 | 227.07 | 227.50 | 222.21 | 224.49 | 346,783 | -0.94(-0.42%) |
Aug 29, 2019 | 223.54 | 226.02 | 222.29 | 225.43 | 362,823 | +3.71(+1.67%) |
Aug 28, 2019 | 220.54 | 222.17 | 218.22 | 221.72 | 298,848 | +0.48(+0.22%) |
Aug 27, 2019 | 222.12 | 222.75 | 218.96 | 221.24 | 516,563 | -0.39(-0.18%) |
Aug 26, 2019 | 224.93 | 226.18 | 219.27 | 221.63 | 451,843 | -1.30(-0.58%) |
Aug 23, 2019 | 225.06 | 227.43 | 221.93 | 222.93 | 951,825 | -2.87(-1.27%) |
Aug 22, 2019 | 225.46 | 227.10 | 223.74 | 225.80 | 609,226 | +0.93(+0.41%) |
Aug 21, 2019 | 222.66 | 226.01 | 221.89 | 224.88 | 429,029 | +3.38(+1.52%) |
Aug 20, 2019 | 219.18 | 222.90 | 217.69 | 221.50 | 534,097 | +1.14(+0.52%) |
Aug 19, 2019 | 220.28 | 221.66 | 219.44 | 220.36 | 495,832 | +3.90(+1.80%) |
Aug 16, 2019 | 214.53 | 217.18 | 213.01 | 216.46 | 567,834 | +3.89(+1.83%) |
Aug 15, 2019 | 208.90 | 213.47 | 208.90 | 212.56 | 489,603 | +3.77(+1.81%) |
Aug 14, 2019 | 212.67 | 214.47 | 207.71 | 208.79 | 740,348 | -7.07(-3.27%) |
Aug 13, 2019 | 208.79 | 216.64 | 208.58 | 215.86 | 534,676 | +6.06(+2.89%) |
Aug 12, 2019 | 211.58 | 213.88 | 208.77 | 209.80 | 478,931 | -3.90(-1.83%) |
Aug 09, 2019 | 213.40 | 215.41 | 210.15 | 213.70 | 374,598 | -1.35(-0.63%) |
Aug 08, 2019 | 210.89 | 215.94 | 210.42 | 215.06 | 679,916 | +7.91(+3.82%) |
Aug 07, 2019 | 202.39 | 208.08 | 199.46 | 207.15 | 723,462 | +2.71(+1.33%) |
Aug 06, 2019 | 201.17 | 204.71 | 200.88 | 204.44 | 738,445 | +4.87(+2.44%) |
Aug 05, 2019 | 201.97 | 204.09 | 197.27 | 199.58 | 867,861 | -10.44(-4.97%) |
Aug 02, 2019 | 214.20 | 214.20 | 208.22 | 210.01 | 691,849 | -4.91(-2.29%) |