Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 221.75 | 226.39 | 221.00 | 223.75 | 204,173 | -0.81(-0.36%) |
Oct 30, 2019 | 223.89 | 224.75 | 222.34 | 224.56 | 135,175 | +1.12(+0.50%) |
Oct 29, 2019 | 218.47 | 224.80 | 218.47 | 223.44 | 119,167 | +5.29(+2.42%) |
Oct 28, 2019 | 218.77 | 220.64 | 218.00 | 218.15 | 150,587 | +0.45(+0.21%) |
Oct 25, 2019 | 217.32 | 219.60 | 216.21 | 217.70 | 142,700 | +0.28(+0.13%) |
Oct 24, 2019 | 215.85 | 218.18 | 215.49 | 217.42 | 232,216 | +2.00(+0.93%) |
Oct 23, 2019 | 216.97 | 219.41 | 215.00 | 215.42 | 149,760 | -1.27(-0.59%) |
Oct 22, 2019 | 224.66 | 225.21 | 216.06 | 216.69 | 249,646 | -8.11(-3.61%) |
Oct 21, 2019 | 227.03 | 227.26 | 224.24 | 224.80 | 143,883 | -0.63(-0.28%) |
Oct 18, 2019 | 226.23 | 226.99 | 221.99 | 225.43 | 159,900 | -1.43(-0.63%) |
Oct 17, 2019 | 227.78 | 227.99 | 226.09 | 226.86 | 154,577 | +0.46(+0.20%) |
Oct 16, 2019 | 228.42 | 229.41 | 225.97 | 226.40 | 163,931 | -2.73(-1.19%) |
Oct 15, 2019 | 228.11 | 230.53 | 227.01 | 229.13 | 127,859 | +1.13(+0.50%) |
Oct 14, 2019 | 230.15 | 231.46 | 227.51 | 228.00 | 135,269 | -1.79(-0.78%) |
Oct 11, 2019 | 232.05 | 233.49 | 229.33 | 229.79 | 135,500 | -0.01(-0.00%) |
Oct 10, 2019 | 227.21 | 230.99 | 227.10 | 229.80 | 180,461 | +2.12(+0.93%) |
Oct 09, 2019 | 228.77 | 228.77 | 225.91 | 227.68 | 88,500 | +1.09(+0.48%) |
Oct 08, 2019 | 227.13 | 229.97 | 224.85 | 226.59 | 115,447 | -2.78(-1.21%) |
Oct 07, 2019 | 227.09 | 231.26 | 227.09 | 229.37 | 195,416 | +0.96(+0.42%) |
Oct 04, 2019 | 226.28 | 228.49 | 223.98 | 228.41 | 96,300 | +3.26(+1.45%) |
Oct 03, 2019 | 224.19 | 225.39 | 221.39 | 225.15 | 135,083 | +0.71(+0.32%) |
Oct 02, 2019 | 223.84 | 225.24 | 219.24 | 224.44 | 171,115 | -1.71(-0.76%) |
Oct 01, 2019 | 232.66 | 233.76 | 225.88 | 226.15 | 149,872 | -5.11(-2.21%) |
Sep 30, 2019 | 227.50 | 232.74 | 226.76 | 231.26 | 159,664 | +3.76(+1.65%) |
Sep 27, 2019 | 234.38 | 235.00 | 226.84 | 227.50 | 195,400 | -6.35(-2.72%) |
Sep 26, 2019 | 231.70 | 234.42 | 230.40 | 233.85 | 191,984 | +2.54(+1.10%) |
Sep 25, 2019 | 226.88 | 232.20 | 224.22 | 231.31 | 226,796 | +4.93(+2.18%) |
Sep 24, 2019 | 227.11 | 230.29 | 226.05 | 226.38 | 247,730 | -0.63(-0.28%) |
Sep 23, 2019 | 227.78 | 230.00 | 226.71 | 227.01 | 258,371 | -0.79(-0.35%) |
Sep 20, 2019 | 226.10 | 229.23 | 225.27 | 227.80 | 392,800 | +3.59(+1.60%) |
Sep 19, 2019 | 227.07 | 228.48 | 224.12 | 224.21 | 215,594 | -2.17(-0.96%) |
Sep 18, 2019 | 220.63 | 226.99 | 219.21 | 226.38 | 232,290 | +9.74(+4.50%) |
Sep 17, 2019 | 216.53 | 217.71 | 214.14 | 216.64 | 252,863 | +0.50(+0.23%) |
Sep 16, 2019 | 214.55 | 217.78 | 213.48 | 216.14 | 128,973 | +0.13(+0.06%) |
Sep 13, 2019 | 215.63 | 218.04 | 213.64 | 216.01 | 167,900 | +0.17(+0.08%) |
Sep 12, 2019 | 214.40 | 217.50 | 212.52 | 215.84 | 145,440 | +3.41(+1.61%) |
Sep 11, 2019 | 209.25 | 212.70 | 206.08 | 212.43 | 220,719 | +3.14(+1.50%) |
Sep 10, 2019 | 218.57 | 218.57 | 208.69 | 209.29 | 352,706 | -10.21(-4.65%) |
Sep 09, 2019 | 227.95 | 227.95 | 219.37 | 219.50 | 216,854 | -7.54(-3.32%) |
Sep 06, 2019 | 226.49 | 229.37 | 225.40 | 227.04 | 272,500 | -0.06(-0.03%) |
Sep 05, 2019 | 224.95 | 227.93 | 223.38 | 227.10 | 286,891 | +4.78(+2.15%) |
Sep 04, 2019 | 221.78 | 223.79 | 221.33 | 222.32 | 231,995 | +1.33(+0.60%) |
Sep 03, 2019 | 221.82 | 223.46 | 220.18 | 220.99 | 233,438 | -1.30(-0.58%) |
Aug 30, 2019 | 222.00 | 223.19 | 221.05 | 222.29 | 192,000 | +1.34(+0.61%) |
Aug 29, 2019 | 217.72 | 221.30 | 217.66 | 220.95 | 260,802 | +5.46(+2.53%) |
Aug 28, 2019 | 212.29 | 215.70 | 210.48 | 215.49 | 119,663 | +2.44(+1.15%) |
Aug 27, 2019 | 214.22 | 215.34 | 211.75 | 213.05 | 212,159 | -0.30(-0.14%) |
Aug 26, 2019 | 213.11 | 214.56 | 209.88 | 213.35 | 177,166 | +2.33(+1.10%) |
Aug 23, 2019 | 214.86 | 217.58 | 210.33 | 211.02 | 168,600 | -5.14(-2.38%) |
Aug 22, 2019 | 218.16 | 218.16 | 212.89 | 216.16 | 137,712 | -1.11(-0.51%) |
Aug 21, 2019 | 214.92 | 217.75 | 213.34 | 217.27 | 221,026 | +4.67(+2.20%) |
Aug 20, 2019 | 214.40 | 216.08 | 211.32 | 212.60 | 218,422 | +3.20(+1.53%) |
Aug 19, 2019 | 210.70 | 211.93 | 207.60 | 209.40 | 245,412 | +1.04(+0.50%) |
Aug 16, 2019 | 203.70 | 208.96 | 203.70 | 208.36 | 216,900 | +5.37(+2.65%) |
Aug 15, 2019 | 197.00 | 204.17 | 195.17 | 202.99 | 477,696 | -4.24(-2.05%) |
Aug 14, 2019 | 206.63 | 209.50 | 205.62 | 207.23 | 223,586 | -3.81(-1.81%) |
Aug 13, 2019 | 208.35 | 214.77 | 208.35 | 211.04 | 250,079 | +1.80(+0.86%) |
Aug 12, 2019 | 210.00 | 212.71 | 208.60 | 209.24 | 150,417 | -1.99(-0.94%) |
Aug 09, 2019 | 213.93 | 214.38 | 209.57 | 211.23 | 150,600 | -3.91(-1.82%) |
Aug 08, 2019 | 210.25 | 215.22 | 209.50 | 215.14 | 215,449 | +5.92(+2.83%) |
Aug 07, 2019 | 206.12 | 209.94 | 205.05 | 209.22 | 171,771 | +0.58(+0.28%) |
Aug 06, 2019 | 206.04 | 209.34 | 203.86 | 208.64 | 150,908 | +3.50(+1.71%) |
Aug 05, 2019 | 208.32 | 208.92 | 202.79 | 205.14 | 183,211 | -6.23(-2.95%) |
Aug 02, 2019 | 215.00 | 215.00 | 209.77 | 211.37 | 124,300 | -4.66(-2.16%) |