Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 238.06 | 238.94 | 235.78 | 238.53 | 326,252 | -0.15(-0.06%) |
Oct 30, 2019 | 241.07 | 241.07 | 236.51 | 238.69 | 248,175 | -2.49(-1.03%) |
Oct 29, 2019 | 242.75 | 245.27 | 240.71 | 241.18 | 354,936 | -1.47(-0.60%) |
Oct 28, 2019 | 240.56 | 243.35 | 240.56 | 242.65 | 327,998 | +3.59(+1.50%) |
Oct 25, 2019 | 238.23 | 239.58 | 236.77 | 239.05 | 205,337 | +0.80(+0.34%) |
Oct 24, 2019 | 239.26 | 239.26 | 236.67 | 238.25 | 231,582 | +0.20(+0.08%) |
Oct 23, 2019 | 235.82 | 238.17 | 235.72 | 238.06 | 259,551 | +2.23(+0.95%) |
Oct 22, 2019 | 236.42 | 239.49 | 235.12 | 235.82 | 368,225 | +0.59(+0.25%) |
Oct 21, 2019 | 236.51 | 237.54 | 233.09 | 235.23 | 282,660 | +0.25(+0.11%) |
Oct 18, 2019 | 236.76 | 238.80 | 234.87 | 234.98 | 503,459 | -1.91(-0.81%) |
Oct 17, 2019 | 234.97 | 238.00 | 233.72 | 236.89 | 297,384 | +2.65(+1.13%) |
Oct 16, 2019 | 231.92 | 234.28 | 230.40 | 234.24 | 350,327 | +2.59(+1.12%) |
Oct 15, 2019 | 231.28 | 233.09 | 230.37 | 231.65 | 417,830 | +2.05(+0.89%) |
Oct 14, 2019 | 230.50 | 232.23 | 229.19 | 229.60 | 242,432 | -1.20(-0.52%) |
Oct 11, 2019 | 231.02 | 232.91 | 229.32 | 230.80 | 559,682 | +3.64(+1.60%) |
Oct 10, 2019 | 226.24 | 228.63 | 224.51 | 227.16 | 334,958 | +0.48(+0.21%) |
Oct 09, 2019 | 222.64 | 228.31 | 221.75 | 226.68 | 432,915 | +6.25(+2.83%) |
Oct 08, 2019 | 223.87 | 223.87 | 219.31 | 220.43 | 514,086 | -4.86(-2.16%) |
Oct 07, 2019 | 226.16 | 227.12 | 224.96 | 225.29 | 359,258 | -1.50(-0.66%) |
Oct 04, 2019 | 224.87 | 227.17 | 223.56 | 226.79 | 265,280 | +2.68(+1.20%) |
Oct 03, 2019 | 221.72 | 224.88 | 219.46 | 224.11 | 521,838 | +2.08(+0.94%) |
Oct 02, 2019 | 224.01 | 226.03 | 220.87 | 222.03 | 536,121 | -3.85(-1.70%) |
Oct 01, 2019 | 228.88 | 230.52 | 223.46 | 225.88 | 519,365 | -2.73(-1.19%) |
Sep 30, 2019 | 227.81 | 230.25 | 226.23 | 228.61 | 547,112 | +0.80(+0.35%) |
Sep 27, 2019 | 224.87 | 232.40 | 223.93 | 227.81 | 935,284 | -3.38(-1.46%) |
Sep 26, 2019 | 235.03 | 239.65 | 225.58 | 231.19 | 1,949,394 | -23.79(-9.33%) |
Sep 25, 2019 | 252.05 | 256.67 | 252.05 | 254.97 | 468,713 | +2.51(+1.00%) |
Sep 24, 2019 | 257.27 | 258.26 | 252.10 | 252.46 | 569,877 | -4.82(-1.87%) |
Sep 23, 2019 | 262.94 | 263.17 | 255.80 | 257.28 | 611,147 | -8.33(-3.14%) |
Sep 20, 2019 | 269.10 | 269.22 | 264.97 | 265.60 | 525,353 | -2.56(-0.95%) |
Sep 19, 2019 | 267.02 | 271.30 | 266.06 | 268.16 | 294,826 | +1.89(+0.71%) |
Sep 18, 2019 | 264.86 | 272.84 | 263.93 | 266.27 | 500,367 | +1.82(+0.69%) |
Sep 17, 2019 | 260.65 | 264.64 | 260.65 | 264.46 | 229,473 | +3.44(+1.32%) |
Sep 16, 2019 | 259.48 | 261.31 | 257.85 | 261.01 | 249,772 | -0.05(-0.02%) |
Sep 13, 2019 | 262.51 | 262.74 | 258.14 | 261.06 | 340,209 | +0.76(+0.29%) |
Sep 12, 2019 | 259.77 | 262.11 | 258.03 | 260.30 | 238,925 | +2.53(+0.98%) |
Sep 11, 2019 | 254.13 | 257.80 | 252.56 | 257.77 | 347,808 | +3.90(+1.53%) |
Sep 10, 2019 | 251.29 | 253.87 | 246.45 | 253.87 | 559,330 | +0.98(+0.39%) |
Sep 09, 2019 | 260.87 | 261.15 | 250.28 | 252.89 | 367,336 | -6.43(-2.48%) |
Sep 06, 2019 | 257.94 | 261.31 | 257.81 | 259.33 | 278,672 | +1.67(+0.65%) |
Sep 05, 2019 | 257.82 | 260.39 | 255.42 | 257.65 | 266,837 | +2.72(+1.07%) |
Sep 04, 2019 | 256.68 | 256.95 | 251.73 | 254.93 | 321,503 | +0.59(+0.23%) |
Sep 03, 2019 | 254.32 | 256.85 | 252.48 | 254.34 | 322,853 | -1.66(-0.65%) |
Aug 30, 2019 | 256.03 | 256.88 | 253.39 | 256.01 | 265,386 | +1.18(+0.46%) |
Aug 29, 2019 | 259.75 | 260.99 | 254.54 | 254.83 | 286,525 | -3.46(-1.34%) |
Aug 28, 2019 | 255.45 | 259.19 | 254.59 | 258.29 | 195,952 | +2.09(+0.81%) |
Aug 27, 2019 | 256.05 | 257.11 | 253.83 | 256.21 | 270,038 | +2.04(+0.80%) |
Aug 26, 2019 | 254.25 | 254.59 | 251.54 | 254.17 | 210,435 | +1.82(+0.72%) |
Aug 23, 2019 | 257.24 | 259.48 | 251.31 | 252.35 | 270,625 | -5.80(-2.25%) |
Aug 22, 2019 | 261.14 | 261.14 | 257.23 | 258.15 | 261,044 | -1.73(-0.67%) |
Aug 21, 2019 | 260.07 | 262.08 | 258.78 | 259.88 | 234,750 | +1.68(+0.65%) |
Aug 20, 2019 | 258.78 | 260.30 | 255.65 | 258.21 | 569,004 | -1.46(-0.56%) |
Aug 19, 2019 | 262.07 | 262.95 | 259.47 | 259.67 | 223,066 | +0.37(+0.14%) |
Aug 16, 2019 | 256.98 | 259.89 | 256.45 | 259.30 | 261,330 | +4.57(+1.79%) |
Aug 15, 2019 | 253.44 | 256.86 | 252.06 | 254.73 | 283,455 | +2.28(+0.90%) |
Aug 14, 2019 | 257.47 | 259.91 | 251.42 | 252.44 | 386,468 | -8.92(-3.41%) |
Aug 13, 2019 | 255.48 | 262.82 | 255.48 | 261.36 | 450,911 | +4.95(+1.93%) |
Aug 12, 2019 | 258.71 | 260.04 | 255.87 | 256.41 | 210,951 | -4.07(-1.56%) |
Aug 09, 2019 | 262.76 | 263.54 | 258.52 | 260.48 | 208,551 | -3.02(-1.15%) |
Aug 08, 2019 | 259.90 | 264.50 | 258.21 | 263.51 | 371,397 | +6.43(+2.50%) |
Aug 07, 2019 | 254.00 | 258.68 | 253.06 | 257.08 | 362,198 | -0.21(-0.08%) |
Aug 06, 2019 | 253.18 | 257.71 | 253.18 | 257.29 | 260,241 | +4.70(+1.86%) |
Aug 05, 2019 | 257.10 | 258.13 | 249.03 | 252.59 | 565,886 | -8.16(-3.13%) |
Aug 02, 2019 | 261.71 | 262.00 | 258.11 | 260.75 | 351,289 | -0.79(-0.30%) |