Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 224.17 | 224.81 | 218.36 | 221.48 | 491,490 | -5.21(-2.30%) |
Oct 30, 2019 | 227.94 | 229.10 | 223.83 | 226.69 | 478,370 | -2.46(-1.07%) |
Oct 29, 2019 | 224.55 | 229.81 | 224.49 | 229.15 | 463,632 | +1.87(+0.82%) |
Oct 28, 2019 | 222.26 | 228.36 | 221.00 | 227.28 | 646,640 | +7.49(+3.41%) |
Oct 25, 2019 | 208.43 | 221.75 | 208.40 | 219.79 | 670,400 | +12.08(+5.82%) |
Oct 24, 2019 | 210.99 | 211.88 | 206.62 | 207.71 | 518,847 | -2.42(-1.15%) |
Oct 23, 2019 | 209.86 | 211.31 | 208.93 | 210.13 | 338,819 | -0.03(-0.01%) |
Oct 22, 2019 | 209.44 | 212.79 | 206.34 | 210.16 | 399,524 | -0.32(-0.15%) |
Oct 21, 2019 | 207.98 | 211.37 | 206.97 | 210.48 | 371,150 | +5.76(+2.81%) |
Oct 18, 2019 | 203.66 | 205.87 | 202.85 | 204.72 | 465,500 | -0.12(-0.06%) |
Oct 17, 2019 | 207.58 | 207.58 | 202.87 | 204.84 | 374,106 | -0.35(-0.17%) |
Oct 16, 2019 | 205.91 | 209.25 | 204.01 | 205.19 | 468,593 | -1.58(-0.76%) |
Oct 15, 2019 | 200.75 | 208.45 | 198.71 | 206.77 | 437,336 | +7.33(+3.68%) |
Oct 14, 2019 | 199.52 | 200.98 | 198.74 | 199.44 | 487,677 | -2.72(-1.35%) |
Oct 11, 2019 | 197.93 | 204.94 | 197.45 | 202.16 | 796,800 | +9.72(+5.05%) |
Oct 10, 2019 | 192.09 | 196.05 | 190.83 | 192.44 | 475,951 | +1.59(+0.83%) |
Oct 09, 2019 | 191.30 | 191.94 | 188.94 | 190.85 | 395,564 | +2.52(+1.34%) |
Oct 08, 2019 | 193.69 | 193.69 | 188.02 | 188.33 | 645,283 | -9.01(-4.57%) |
Oct 07, 2019 | 197.04 | 200.15 | 195.34 | 197.34 | 416,967 | -0.33(-0.17%) |
Oct 04, 2019 | 196.98 | 198.53 | 192.01 | 197.67 | 520,800 | +2.11(+1.08%) |
Oct 03, 2019 | 193.98 | 196.20 | 189.18 | 195.56 | 762,335 | -0.24(-0.12%) |
Oct 02, 2019 | 195.73 | 198.53 | 192.28 | 195.80 | 506,589 | -3.13(-1.57%) |
Oct 01, 2019 | 212.07 | 213.49 | 198.14 | 198.93 | 676,833 | -10.02(-4.80%) |
Sep 30, 2019 | 208.18 | 209.75 | 206.90 | 208.95 | 429,481 | +2.80(+1.36%) |
Sep 27, 2019 | 208.44 | 212.91 | 205.41 | 206.15 | 529,600 | +0.10(+0.05%) |
Sep 26, 2019 | 212.42 | 213.70 | 205.73 | 206.05 | 625,876 | -8.00(-3.74%) |
Sep 25, 2019 | 208.15 | 214.36 | 206.42 | 214.05 | 544,982 | +6.42(+3.09%) |
Sep 24, 2019 | 215.51 | 216.84 | 207.15 | 207.63 | 562,148 | -7.94(-3.68%) |
Sep 23, 2019 | 214.42 | 216.09 | 211.11 | 215.57 | 430,029 | -1.01(-0.47%) |
Sep 20, 2019 | 215.80 | 218.66 | 214.10 | 216.58 | 727,900 | +0.52(+0.24%) |
Sep 19, 2019 | 215.97 | 220.59 | 214.01 | 216.06 | 491,538 | -1.79(-0.82%) |
Sep 18, 2019 | 212.80 | 219.08 | 211.09 | 217.85 | 636,172 | +4.42(+2.07%) |
Sep 17, 2019 | 219.66 | 220.22 | 210.75 | 213.43 | 541,633 | -7.93(-3.58%) |
Sep 16, 2019 | 221.43 | 223.00 | 219.55 | 221.36 | 373,293 | -2.65(-1.18%) |
Sep 13, 2019 | 221.42 | 227.29 | 221.42 | 224.01 | 691,300 | +6.25(+2.87%) |
Sep 12, 2019 | 218.27 | 220.91 | 215.50 | 217.76 | 677,673 | -4.32(-1.95%) |
Sep 11, 2019 | 219.23 | 222.14 | 213.41 | 222.08 | 465,700 | +3.95(+1.81%) |
Sep 10, 2019 | 212.26 | 218.28 | 211.63 | 218.13 | 745,445 | +6.40(+3.02%) |
Sep 09, 2019 | 203.90 | 212.93 | 201.75 | 211.73 | 698,532 | +10.45(+5.19%) |
Sep 06, 2019 | 199.78 | 202.19 | 197.71 | 201.28 | 332,800 | +1.50(+0.75%) |
Sep 05, 2019 | 195.90 | 201.43 | 195.55 | 199.78 | 402,563 | +7.68(+4.00%) |
Sep 04, 2019 | 192.55 | 193.81 | 190.76 | 192.10 | 294,900 | +2.09(+1.10%) |
Sep 03, 2019 | 192.48 | 192.95 | 188.14 | 190.01 | 322,083 | -4.61(-2.37%) |
Aug 30, 2019 | 195.81 | 198.20 | 193.74 | 194.62 | 350,900 | +0.79(+0.41%) |
Aug 29, 2019 | 190.04 | 195.31 | 189.76 | 193.83 | 366,765 | +6.62(+3.54%) |
Aug 28, 2019 | 183.56 | 189.02 | 183.43 | 187.21 | 559,069 | +2.50(+1.35%) |
Aug 27, 2019 | 189.18 | 189.18 | 183.04 | 184.71 | 370,526 | -3.20(-1.70%) |
Aug 26, 2019 | 189.35 | 190.01 | 185.91 | 187.91 | 365,917 | +0.46(+0.25%) |
Aug 23, 2019 | 194.29 | 195.57 | 186.56 | 187.45 | 522,400 | -7.99(-4.09%) |
Aug 22, 2019 | 196.31 | 196.99 | 193.68 | 195.44 | 460,474 | +0.99(+0.51%) |
Aug 21, 2019 | 193.50 | 195.08 | 192.85 | 194.45 | 402,142 | +1.46(+0.76%) |
Aug 20, 2019 | 193.64 | 194.07 | 190.56 | 192.99 | 372,296 | -2.72(-1.39%) |
Aug 19, 2019 | 196.08 | 197.36 | 194.44 | 195.71 | 604,834 | +4.00(+2.09%) |
Aug 16, 2019 | 187.75 | 193.94 | 187.56 | 191.71 | 453,100 | +5.78(+3.11%) |
Aug 15, 2019 | 190.80 | 191.61 | 185.52 | 185.93 | 375,895 | -4.19(-2.20%) |
Aug 14, 2019 | 191.87 | 194.41 | 190.06 | 190.12 | 563,236 | -8.43(-4.25%) |
Aug 13, 2019 | 195.13 | 202.55 | 194.49 | 198.55 | 635,030 | +3.74(+1.92%) |
Aug 12, 2019 | 195.86 | 196.18 | 193.50 | 194.81 | 632,484 | -4.42(-2.22%) |
Aug 09, 2019 | 204.50 | 205.00 | 197.52 | 199.23 | 604,800 | -6.40(-3.11%) |
Aug 08, 2019 | 200.93 | 208.51 | 200.15 | 205.63 | 888,388 | +8.31(+4.21%) |
Aug 07, 2019 | 201.19 | 202.50 | 192.02 | 197.32 | 1,137,050 | -9.75(-4.71%) |
Aug 06, 2019 | 208.51 | 209.31 | 202.74 | 207.07 | 330,016 | +1.26(+0.61%) |
Aug 05, 2019 | 211.29 | 211.61 | 203.55 | 205.81 | 661,622 | -9.24(-4.30%) |
Aug 02, 2019 | 218.15 | 218.50 | 211.96 | 215.05 | 513,000 | -3.19(-1.46%) |