Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 233.24 | 234.56 | 231.81 | 233.62 | 1,785,738 | +0.05(+0.02%) |
Oct 30, 2019 | 231.88 | 233.78 | 231.75 | 233.58 | 790,570 | +1.52(+0.66%) |
Oct 29, 2019 | 225.34 | 234.79 | 224.54 | 232.05 | 1,779,172 | +7.48(+3.33%) |
Oct 28, 2019 | 224.27 | 227.38 | 223.21 | 224.57 | 2,089,985 | +1.62(+0.73%) |
Oct 25, 2019 | 224.41 | 226.39 | 222.87 | 222.94 | 1,880,256 | -1.46(-0.65%) |
Oct 24, 2019 | 230.78 | 230.78 | 223.37 | 224.41 | 1,521,202 | -5.20(-2.27%) |
Oct 23, 2019 | 230.23 | 230.90 | 228.65 | 229.61 | 1,061,953 | +1.20(+0.53%) |
Oct 22, 2019 | 232.15 | 234.09 | 228.04 | 228.40 | 780,185 | -3.49(-1.50%) |
Oct 21, 2019 | 234.64 | 236.49 | 231.78 | 231.89 | 1,046,026 | -4.10(-1.74%) |
Oct 18, 2019 | 234.22 | 236.47 | 233.38 | 235.99 | 923,527 | +1.63(+0.70%) |
Oct 17, 2019 | 231.80 | 235.51 | 231.50 | 234.35 | 1,104,998 | +3.52(+1.53%) |
Oct 16, 2019 | 230.37 | 231.82 | 228.99 | 230.83 | 1,113,670 | -0.31(-0.13%) |
Oct 15, 2019 | 230.35 | 232.29 | 229.08 | 231.14 | 991,222 | +2.34(+1.02%) |
Oct 14, 2019 | 230.76 | 230.76 | 228.56 | 228.80 | 683,057 | -1.95(-0.85%) |
Oct 11, 2019 | 230.03 | 232.69 | 229.41 | 230.76 | 932,622 | +3.94(+1.74%) |
Oct 10, 2019 | 225.03 | 227.79 | 224.23 | 226.81 | 651,403 | +0.67(+0.29%) |
Oct 09, 2019 | 224.83 | 226.90 | 223.90 | 226.15 | 653,065 | +3.04(+1.36%) |
Oct 08, 2019 | 226.14 | 226.53 | 222.75 | 223.11 | 985,016 | -4.65(-2.04%) |
Oct 07, 2019 | 229.79 | 230.88 | 227.67 | 227.76 | 982,230 | -3.22(-1.39%) |
Oct 04, 2019 | 229.86 | 231.16 | 228.48 | 230.99 | 671,934 | +2.01(+0.88%) |
Oct 03, 2019 | 225.93 | 229.29 | 223.66 | 228.98 | 901,544 | +2.78(+1.23%) |
Oct 02, 2019 | 227.46 | 228.34 | 223.66 | 226.20 | 1,173,771 | -2.53(-1.11%) |
Oct 01, 2019 | 232.00 | 233.93 | 228.24 | 228.73 | 957,310 | -2.12(-0.92%) |
Sep 30, 2019 | 227.01 | 232.17 | 227.01 | 230.85 | 1,826,185 | +4.50(+1.99%) |
Sep 27, 2019 | 230.24 | 230.25 | 225.85 | 226.35 | 994,095 | -2.29(-1.00%) |
Sep 26, 2019 | 232.56 | 232.56 | 226.51 | 228.64 | 1,171,630 | -3.11(-1.34%) |
Sep 25, 2019 | 228.97 | 232.40 | 228.60 | 231.75 | 962,707 | +2.67(+1.17%) |
Sep 24, 2019 | 232.38 | 233.72 | 227.69 | 229.08 | 1,372,876 | -2.20(-0.95%) |
Sep 23, 2019 | 231.24 | 233.20 | 230.96 | 231.28 | 1,059,844 | -0.11(-0.05%) |
Sep 20, 2019 | 233.26 | 234.19 | 231.14 | 231.39 | 2,112,343 | -2.58(-1.10%) |
Sep 19, 2019 | 235.03 | 236.42 | 233.68 | 233.97 | 928,961 | -1.04(-0.44%) |
Sep 18, 2019 | 235.45 | 236.64 | 232.88 | 235.01 | 833,380 | -0.58(-0.24%) |
Sep 17, 2019 | 237.10 | 237.21 | 235.06 | 235.59 | 939,593 | -0.53(-0.22%) |
Sep 16, 2019 | 236.62 | 237.15 | 235.40 | 236.11 | 934,697 | -1.80(-0.76%) |
Sep 13, 2019 | 239.85 | 239.89 | 237.11 | 237.91 | 739,325 | -1.32(-0.55%) |
Sep 12, 2019 | 240.57 | 240.78 | 236.35 | 239.24 | 1,201,926 | +1.05(+0.44%) |
Sep 11, 2019 | 237.32 | 238.61 | 232.97 | 238.19 | 1,296,677 | +0.45(+0.19%) |
Sep 10, 2019 | 234.61 | 237.74 | 231.09 | 237.74 | 1,877,360 | +2.47(+1.05%) |
Sep 09, 2019 | 240.39 | 240.48 | 234.49 | 235.26 | 950,700 | -4.27(-1.78%) |
Sep 06, 2019 | 235.18 | 241.60 | 234.92 | 239.54 | 1,480,733 | +4.35(+1.85%) |
Sep 05, 2019 | 234.38 | 235.61 | 233.13 | 235.18 | 1,128,949 | +3.43(+1.48%) |
Sep 04, 2019 | 227.54 | 232.10 | 226.80 | 231.75 | 1,128,893 | +6.08(+2.69%) |
Sep 03, 2019 | 228.52 | 229.93 | 223.75 | 225.68 | 946,500 | -5.36(-2.32%) |
Aug 30, 2019 | 233.58 | 233.58 | 230.03 | 231.03 | 879,026 | -1.02(-0.44%) |
Aug 29, 2019 | 232.20 | 232.52 | 230.85 | 232.05 | 573,412 | +1.85(+0.80%) |
Aug 28, 2019 | 226.58 | 231.05 | 226.48 | 230.21 | 626,011 | +2.45(+1.07%) |
Aug 27, 2019 | 228.39 | 230.52 | 225.82 | 227.76 | 995,334 | +1.37(+0.61%) |
Aug 26, 2019 | 227.78 | 228.56 | 225.24 | 226.38 | 793,121 | +0.45(+0.20%) |
Aug 23, 2019 | 231.70 | 232.75 | 224.95 | 225.93 | 1,215,558 | -6.25(-2.69%) |
Aug 22, 2019 | 231.11 | 233.92 | 231.07 | 232.18 | 1,268,502 | +1.65(+0.71%) |
Aug 21, 2019 | 228.17 | 230.65 | 228.11 | 230.53 | 1,107,796 | +3.72(+1.64%) |
Aug 20, 2019 | 229.05 | 231.44 | 226.69 | 226.81 | 991,450 | -2.00(-0.87%) |
Aug 19, 2019 | 228.42 | 229.91 | 226.95 | 228.81 | 739,559 | +2.87(+1.27%) |
Aug 16, 2019 | 225.77 | 226.50 | 224.81 | 225.95 | 862,101 | +1.80(+0.80%) |
Aug 15, 2019 | 222.60 | 225.41 | 222.44 | 224.15 | 1,071,611 | +1.49(+0.67%) |
Aug 14, 2019 | 227.88 | 228.93 | 222.49 | 222.65 | 1,130,887 | -7.85(-3.41%) |
Aug 13, 2019 | 226.80 | 231.62 | 226.30 | 230.51 | 1,024,981 | +3.80(+1.68%) |
Aug 12, 2019 | 230.00 | 231.80 | 226.07 | 226.70 | 545,689 | -4.72(-2.04%) |
Aug 09, 2019 | 229.81 | 232.13 | 229.20 | 231.43 | 1,267,324 | +2.53(+1.10%) |
Aug 08, 2019 | 224.31 | 229.32 | 223.38 | 228.90 | 1,435,745 | +6.26(+2.81%) |
Aug 07, 2019 | 218.77 | 223.32 | 215.82 | 222.64 | 1,673,973 | +2.32(+1.05%) |
Aug 06, 2019 | 218.03 | 222.92 | 208.36 | 220.32 | 2,885,493 | +5.28(+2.45%) |
Aug 05, 2019 | 222.92 | 223.33 | 214.73 | 215.04 | 2,390,198 | -11.24(-4.97%) |
Aug 02, 2019 | 229.63 | 229.90 | 224.78 | 226.28 | 1,282,491 | -3.33(-1.45%) |