Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 258.13 | 261.81 | 254.72 | 258.08 | 772,466 | +0.68(+0.27%) |
Oct 30, 2019 | 250.19 | 258.43 | 250.19 | 257.39 | 742,113 | +7.33(+2.93%) |
Oct 29, 2019 | 254.12 | 254.33 | 249.18 | 250.06 | 1,221,391 | -5.97(-2.33%) |
Oct 28, 2019 | 258.78 | 260.53 | 255.33 | 256.03 | 662,640 | -2.18(-0.84%) |
Oct 25, 2019 | 249.92 | 262.78 | 249.92 | 258.20 | 1,521,554 | +7.74(+3.09%) |
Oct 24, 2019 | 243.85 | 250.93 | 243.02 | 250.46 | 897,275 | +7.22(+2.97%) |
Oct 23, 2019 | 245.84 | 246.68 | 242.72 | 243.24 | 655,641 | -2.79(-1.14%) |
Oct 22, 2019 | 244.44 | 246.53 | 242.65 | 246.03 | 361,396 | +1.35(+0.55%) |
Oct 21, 2019 | 243.82 | 246.89 | 242.92 | 244.68 | 534,173 | +1.73(+0.71%) |
Oct 18, 2019 | 244.62 | 245.52 | 241.56 | 242.95 | 642,111 | -0.71(-0.29%) |
Oct 17, 2019 | 243.35 | 247.00 | 243.03 | 243.66 | 543,892 | +0.47(+0.19%) |
Oct 16, 2019 | 242.18 | 244.77 | 240.46 | 243.20 | 555,395 | +0.22(+0.09%) |
Oct 15, 2019 | 240.60 | 244.41 | 239.25 | 242.98 | 719,492 | +3.35(+1.40%) |
Oct 14, 2019 | 244.93 | 245.13 | 238.64 | 239.63 | 571,068 | -5.31(-2.17%) |
Oct 11, 2019 | 243.35 | 246.18 | 239.91 | 244.94 | 940,380 | +2.87(+1.19%) |
Oct 10, 2019 | 236.04 | 243.35 | 235.16 | 242.07 | 1,120,651 | +6.25(+2.65%) |
Oct 09, 2019 | 238.97 | 242.81 | 235.70 | 235.82 | 2,011,269 | -5.03(-2.09%) |
Oct 08, 2019 | 219.01 | 245.14 | 216.16 | 240.84 | 6,884,162 | +10.71(+4.65%) |
Oct 07, 2019 | 230.21 | 234.89 | 229.37 | 230.13 | 2,128,490 | +0.08(+0.03%) |
Oct 04, 2019 | 235.58 | 236.59 | 229.27 | 230.06 | 958,799 | -1.16(-0.50%) |
Oct 03, 2019 | 228.19 | 231.73 | 228.19 | 231.22 | 712,697 | +1.52(+0.66%) |
Oct 02, 2019 | 231.84 | 233.50 | 229.27 | 229.70 | 1,052,716 | -3.82(-1.64%) |
Oct 01, 2019 | 232.91 | 234.15 | 231.11 | 233.52 | 625,536 | +1.12(+0.48%) |
Sep 30, 2019 | 228.57 | 232.67 | 228.51 | 232.40 | 812,932 | +3.92(+1.72%) |
Sep 27, 2019 | 226.62 | 228.94 | 226.62 | 228.47 | 416,988 | +0.95(+0.42%) |
Sep 26, 2019 | 228.94 | 228.94 | 225.30 | 227.52 | 645,272 | -1.89(-0.82%) |
Sep 25, 2019 | 230.56 | 231.56 | 227.85 | 229.41 | 884,864 | -1.44(-0.63%) |
Sep 24, 2019 | 235.02 | 235.84 | 230.44 | 230.86 | 875,641 | -3.13(-1.34%) |
Sep 23, 2019 | 234.99 | 235.74 | 233.29 | 233.98 | 844,602 | -1.29(-0.55%) |
Sep 20, 2019 | 235.76 | 236.40 | 233.56 | 235.28 | 774,616 | +0.58(+0.25%) |
Sep 19, 2019 | 232.20 | 235.35 | 230.98 | 234.70 | 489,590 | +1.91(+0.82%) |
Sep 18, 2019 | 231.98 | 232.99 | 230.40 | 232.79 | 526,408 | +1.39(+0.60%) |
Sep 17, 2019 | 231.69 | 232.98 | 225.81 | 231.40 | 697,376 | -1.19(-0.51%) |
Sep 16, 2019 | 233.30 | 234.18 | 230.96 | 232.59 | 1,120,564 | -0.25(-0.11%) |
Sep 13, 2019 | 234.78 | 235.35 | 231.58 | 232.83 | 779,563 | -1.65(-0.70%) |
Sep 12, 2019 | 235.67 | 236.72 | 233.61 | 234.49 | 774,421 | -1.57(-0.66%) |
Sep 11, 2019 | 230.85 | 236.34 | 229.45 | 236.05 | 789,741 | +5.23(+2.27%) |
Sep 10, 2019 | 226.71 | 230.83 | 219.72 | 230.82 | 703,605 | +4.14(+1.83%) |
Sep 09, 2019 | 225.68 | 228.54 | 223.53 | 226.68 | 809,247 | +1.75(+0.78%) |
Sep 06, 2019 | 232.28 | 233.43 | 224.05 | 224.93 | 1,115,897 | -7.09(-3.05%) |
Sep 05, 2019 | 228.92 | 233.01 | 228.14 | 232.02 | 1,178,134 | +5.47(+2.41%) |
Sep 04, 2019 | 216.30 | 228.57 | 216.07 | 226.55 | 1,759,720 | +11.55(+5.37%) |
Sep 03, 2019 | 212.82 | 216.86 | 211.71 | 215.00 | 1,292,743 | +0.03(+0.01%) |
Aug 30, 2019 | 214.47 | 215.06 | 212.29 | 214.97 | 538,480 | +1.50(+0.70%) |
Aug 29, 2019 | 215.57 | 216.84 | 213.21 | 213.47 | 563,862 | -0.56(-0.26%) |
Aug 28, 2019 | 210.20 | 215.03 | 210.20 | 214.03 | 796,586 | +3.22(+1.53%) |
Aug 27, 2019 | 216.06 | 216.49 | 209.34 | 210.81 | 1,197,362 | -4.97(-2.30%) |
Aug 26, 2019 | 215.87 | 216.96 | 213.10 | 215.77 | 648,516 | +1.46(+0.68%) |
Aug 23, 2019 | 219.21 | 221.21 | 213.71 | 214.31 | 787,090 | -5.40(-2.46%) |
Aug 22, 2019 | 219.05 | 219.84 | 214.72 | 219.72 | 670,542 | +0.31(+0.14%) |
Aug 21, 2019 | 220.88 | 221.89 | 216.91 | 219.40 | 740,525 | -0.86(-0.39%) |
Aug 20, 2019 | 219.82 | 221.14 | 213.28 | 220.27 | 1,146,294 | +0.39(+0.18%) |
Aug 19, 2019 | 223.72 | 224.28 | 217.69 | 219.88 | 713,594 | -2.78(-1.25%) |
Aug 16, 2019 | 222.29 | 223.62 | 219.36 | 222.65 | 726,415 | +1.95(+0.88%) |
Aug 15, 2019 | 223.90 | 226.32 | 219.88 | 220.70 | 949,681 | -3.14(-1.40%) |
Aug 14, 2019 | 226.64 | 226.64 | 223.02 | 223.84 | 741,731 | -4.17(-1.83%) |
Aug 13, 2019 | 227.72 | 231.21 | 225.65 | 228.01 | 647,107 | +0.45(+0.20%) |
Aug 12, 2019 | 234.25 | 235.73 | 226.95 | 227.56 | 797,807 | -7.30(-3.11%) |
Aug 09, 2019 | 233.31 | 237.85 | 230.79 | 234.86 | 619,415 | +1.02(+0.44%) |
Aug 08, 2019 | 233.36 | 235.83 | 232.16 | 233.84 | 742,167 | +0.96(+0.41%) |
Aug 07, 2019 | 229.07 | 233.32 | 227.91 | 232.88 | 728,983 | +3.06(+1.33%) |
Aug 06, 2019 | 228.59 | 231.48 | 227.44 | 229.82 | 622,259 | +2.64(+1.16%) |
Aug 05, 2019 | 227.94 | 229.65 | 223.81 | 227.18 | 1,045,634 | -4.77(-2.06%) |
Aug 02, 2019 | 232.57 | 234.73 | 231.60 | 231.94 | 567,393 | -1.02(-0.44%) |