Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 215.37 | 215.37 | 211.85 | 214.65 | 301,779 | -1.09(-0.51%) |
Oct 30, 2019 | 217.31 | 217.35 | 214.31 | 215.74 | 373,238 | +0.08(+0.04%) |
Oct 29, 2019 | 218.11 | 219.58 | 215.66 | 215.66 | 405,144 | -2.26(-1.04%) |
Oct 28, 2019 | 215.62 | 218.09 | 215.31 | 217.92 | 405,023 | +3.89(+1.82%) |
Oct 25, 2019 | 210.34 | 214.23 | 210.22 | 214.02 | 647,929 | +4.38(+2.09%) |
Oct 24, 2019 | 207.34 | 209.84 | 207.09 | 209.64 | 676,135 | +5.06(+2.47%) |
Oct 23, 2019 | 204.76 | 206.55 | 203.33 | 204.58 | 557,585 | -4.02(-1.93%) |
Oct 22, 2019 | 211.06 | 211.17 | 208.60 | 208.60 | 414,455 | -1.84(-0.87%) |
Oct 21, 2019 | 208.38 | 210.45 | 207.86 | 210.44 | 452,983 | +4.07(+1.97%) |
Oct 18, 2019 | 208.21 | 208.87 | 204.53 | 206.37 | 328,929 | -2.21(-1.06%) |
Oct 17, 2019 | 210.61 | 211.15 | 207.42 | 208.58 | 449,349 | +0.35(+0.17%) |
Oct 16, 2019 | 210.02 | 211.00 | 207.62 | 208.22 | 614,806 | -3.00(-1.42%) |
Oct 15, 2019 | 207.96 | 211.64 | 207.60 | 211.22 | 462,157 | +4.54(+2.20%) |
Oct 14, 2019 | 206.56 | 207.01 | 205.53 | 206.68 | 387,200 | -0.03(-0.01%) |
Oct 11, 2019 | 205.70 | 209.09 | 205.63 | 206.70 | 679,076 | +4.77(+2.36%) |
Oct 10, 2019 | 200.20 | 204.13 | 200.20 | 201.94 | 390,812 | +1.95(+0.98%) |
Oct 09, 2019 | 199.30 | 201.35 | 198.91 | 199.99 | 490,382 | +3.21(+1.63%) |
Oct 08, 2019 | 200.45 | 200.99 | 196.54 | 196.77 | 714,899 | -6.29(-3.10%) |
Oct 07, 2019 | 204.12 | 205.06 | 202.95 | 203.06 | 426,709 | -1.20(-0.59%) |
Oct 04, 2019 | 201.94 | 204.56 | 201.51 | 204.25 | 426,552 | +3.34(+1.66%) |
Oct 03, 2019 | 197.64 | 200.96 | 195.11 | 200.92 | 559,452 | +3.47(+1.76%) |
Oct 02, 2019 | 199.27 | 199.35 | 196.14 | 197.44 | 463,590 | -2.93(-1.46%) |
Oct 01, 2019 | 203.66 | 206.26 | 199.83 | 200.37 | 634,452 | -1.89(-0.94%) |
Sep 30, 2019 | 201.38 | 202.63 | 200.50 | 202.26 | 376,213 | +1.77(+0.88%) |
Sep 27, 2019 | 204.21 | 204.63 | 198.89 | 200.50 | 723,916 | -4.80(-2.34%) |
Sep 26, 2019 | 205.03 | 205.90 | 203.26 | 205.30 | 374,632 | +0.26(+0.13%) |
Sep 25, 2019 | 200.62 | 205.70 | 198.88 | 205.04 | 360,156 | +3.38(+1.67%) |
Sep 24, 2019 | 205.87 | 206.57 | 200.58 | 201.66 | 411,497 | -4.29(-2.09%) |
Sep 23, 2019 | 202.63 | 206.03 | 202.48 | 205.96 | 739,693 | +3.29(+1.63%) |
Sep 20, 2019 | 207.03 | 207.03 | 201.93 | 202.66 | 680,845 | -3.80(-1.84%) |
Sep 19, 2019 | 208.09 | 208.74 | 206.41 | 206.46 | 370,615 | -1.36(-0.66%) |
Sep 18, 2019 | 207.68 | 207.82 | 204.77 | 207.82 | 229,212 | +0.38(+0.18%) |
Sep 17, 2019 | 206.62 | 207.71 | 205.33 | 207.44 | 233,938 | +0.46(+0.22%) |
Sep 16, 2019 | 206.76 | 207.84 | 205.03 | 206.99 | 294,237 | -1.34(-0.64%) |
Sep 13, 2019 | 209.01 | 209.35 | 207.37 | 208.33 | 458,586 | -0.42(-0.20%) |
Sep 12, 2019 | 210.37 | 210.80 | 207.55 | 208.75 | 601,539 | +0.47(+0.22%) |
Sep 11, 2019 | 206.39 | 208.40 | 205.08 | 208.28 | 493,961 | +3.08(+1.50%) |
Sep 10, 2019 | 203.66 | 205.21 | 202.05 | 205.21 | 452,109 | +0.91(+0.45%) |
Sep 09, 2019 | 204.38 | 206.00 | 203.52 | 204.29 | 336,785 | +0.74(+0.37%) |
Sep 06, 2019 | 203.55 | 204.11 | 202.19 | 203.55 | 445,567 | +0.54(+0.27%) |
Sep 05, 2019 | 201.19 | 205.38 | 200.63 | 203.00 | 713,110 | +6.06(+3.08%) |
Sep 04, 2019 | 194.73 | 197.09 | 194.73 | 196.95 | 485,968 | +5.15(+2.69%) |
Sep 03, 2019 | 192.85 | 193.64 | 190.69 | 191.79 | 991,576 | -3.21(-1.65%) |
Aug 30, 2019 | 195.97 | 196.78 | 194.15 | 195.00 | 355,068 | +0.91(+0.47%) |
Aug 29, 2019 | 192.89 | 195.24 | 192.46 | 194.09 | 1,313,404 | +4.55(+2.40%) |
Aug 28, 2019 | 187.65 | 189.97 | 186.32 | 189.54 | 254,120 | +1.19(+0.63%) |
Aug 27, 2019 | 190.42 | 191.37 | 187.44 | 188.35 | 451,675 | -0.70(-0.37%) |
Aug 26, 2019 | 190.30 | 190.60 | 188.32 | 189.05 | 349,446 | +1.59(+0.85%) |
Aug 23, 2019 | 193.57 | 194.93 | 186.93 | 187.46 | 593,915 | -8.65(-4.41%) |
Aug 22, 2019 | 196.39 | 197.08 | 193.94 | 196.11 | 2,094,721 | +0.13(+0.07%) |
Aug 21, 2019 | 195.99 | 196.97 | 195.15 | 195.97 | 245,091 | +1.59(+0.82%) |
Aug 20, 2019 | 195.04 | 195.57 | 193.35 | 194.38 | 256,455 | -0.72(-0.37%) |
Aug 19, 2019 | 196.18 | 196.88 | 194.24 | 195.11 | 1,594,997 | +3.53(+1.84%) |
Aug 16, 2019 | 188.57 | 192.12 | 188.57 | 191.58 | 528,823 | +4.97(+2.66%) |
Aug 15, 2019 | 187.98 | 188.50 | 184.99 | 186.61 | 338,922 | -0.34(-0.18%) |
Aug 14, 2019 | 188.43 | 189.90 | 185.99 | 186.96 | 968,194 | -5.93(-3.08%) |
Aug 13, 2019 | 187.35 | 194.54 | 186.11 | 192.89 | 771,667 | +5.53(+2.95%) |
Aug 12, 2019 | 187.87 | 189.54 | 186.53 | 187.35 | 412,302 | -2.49(-1.31%) |
Aug 09, 2019 | 191.16 | 191.96 | 188.54 | 189.84 | 662,682 | -3.37(-1.75%) |
Aug 08, 2019 | 189.76 | 193.28 | 188.51 | 193.21 | 757,811 | +5.21(+2.77%) |
Aug 07, 2019 | 183.85 | 188.59 | 183.85 | 188.00 | 762,998 | +1.18(+0.63%) |
Aug 06, 2019 | 187.54 | 189.20 | 184.75 | 186.82 | 517,823 | +2.35(+1.28%) |
Aug 05, 2019 | 187.15 | 187.31 | 182.79 | 184.47 | 876,578 | -8.33(-4.32%) |
Aug 02, 2019 | 193.70 | 195.38 | 191.08 | 192.79 | 814,914 | -2.89(-1.47%) |