Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 234.16 | 235.49 | 232.72 | 234.55 | 1,778,706 | +0.05(+0.02%) |
Oct 30, 2019 | 232.80 | 234.70 | 232.67 | 234.50 | 787,457 | +1.53(+0.66%) |
Oct 29, 2019 | 226.23 | 235.71 | 225.43 | 232.97 | 1,772,166 | +7.51(+3.33%) |
Oct 28, 2019 | 225.16 | 228.27 | 224.09 | 225.46 | 2,081,755 | +1.63(+0.73%) |
Oct 25, 2019 | 225.29 | 227.28 | 223.75 | 223.83 | 1,872,852 | -1.47(-0.65%) |
Oct 24, 2019 | 231.70 | 231.70 | 224.25 | 225.29 | 1,515,213 | -5.22(-2.27%) |
Oct 23, 2019 | 231.14 | 231.82 | 229.55 | 230.51 | 1,057,771 | +1.21(+0.53%) |
Oct 22, 2019 | 233.07 | 235.01 | 228.94 | 229.31 | 777,113 | -3.50(-1.50%) |
Oct 21, 2019 | 235.56 | 237.43 | 232.69 | 232.81 | 1,041,908 | -4.11(-1.74%) |
Oct 18, 2019 | 235.15 | 237.41 | 234.31 | 236.92 | 919,890 | +1.64(+0.70%) |
Oct 17, 2019 | 232.71 | 236.44 | 232.42 | 235.28 | 1,100,647 | +3.54(+1.53%) |
Oct 16, 2019 | 231.28 | 232.73 | 229.89 | 231.74 | 1,109,285 | -0.31(-0.13%) |
Oct 15, 2019 | 231.26 | 233.21 | 229.98 | 232.05 | 987,319 | +2.34(+1.02%) |
Oct 14, 2019 | 231.67 | 231.67 | 229.47 | 229.71 | 680,367 | -1.96(-0.85%) |
Oct 11, 2019 | 230.94 | 233.61 | 230.31 | 231.67 | 928,949 | +3.96(+1.74%) |
Oct 10, 2019 | 225.92 | 228.69 | 225.12 | 227.71 | 648,838 | +0.67(+0.29%) |
Oct 09, 2019 | 225.72 | 227.79 | 224.79 | 227.04 | 650,494 | +3.05(+1.36%) |
Oct 08, 2019 | 227.03 | 227.43 | 223.63 | 223.99 | 981,138 | -4.67(-2.04%) |
Oct 07, 2019 | 230.70 | 231.80 | 228.57 | 228.66 | 978,362 | -3.23(-1.39%) |
Oct 04, 2019 | 230.77 | 232.07 | 229.38 | 231.90 | 669,289 | +2.01(+0.88%) |
Oct 03, 2019 | 226.82 | 230.19 | 224.54 | 229.88 | 897,994 | +2.79(+1.23%) |
Oct 02, 2019 | 228.36 | 229.24 | 224.54 | 227.10 | 1,169,149 | -2.54(-1.11%) |
Oct 01, 2019 | 232.91 | 234.86 | 229.14 | 229.63 | 953,540 | -2.13(-0.92%) |
Sep 30, 2019 | 227.91 | 233.09 | 227.91 | 231.76 | 1,818,995 | +4.52(+1.99%) |
Sep 27, 2019 | 231.15 | 231.16 | 226.74 | 227.24 | 990,181 | -2.30(-1.00%) |
Sep 26, 2019 | 233.47 | 233.47 | 227.40 | 229.54 | 1,167,016 | -3.12(-1.34%) |
Sep 25, 2019 | 229.87 | 233.32 | 229.51 | 232.67 | 958,917 | +2.68(+1.17%) |
Sep 24, 2019 | 233.30 | 234.65 | 228.59 | 229.98 | 1,367,470 | -2.21(-0.95%) |
Sep 23, 2019 | 232.16 | 234.12 | 231.87 | 232.19 | 1,055,671 | -0.11(-0.05%) |
Sep 20, 2019 | 234.18 | 235.12 | 232.05 | 232.30 | 2,104,026 | -2.59(-1.10%) |
Sep 19, 2019 | 235.96 | 237.36 | 234.60 | 234.89 | 925,303 | -1.04(-0.44%) |
Sep 18, 2019 | 236.38 | 237.57 | 233.80 | 235.94 | 830,098 | -0.58(-0.24%) |
Sep 17, 2019 | 238.04 | 238.15 | 235.99 | 236.52 | 935,893 | -0.53(-0.22%) |
Sep 16, 2019 | 237.55 | 238.08 | 236.33 | 237.05 | 931,017 | -1.81(-0.76%) |
Sep 13, 2019 | 240.79 | 240.84 | 238.05 | 238.85 | 736,414 | -1.33(-0.55%) |
Sep 12, 2019 | 241.52 | 241.73 | 237.29 | 240.18 | 1,197,193 | +1.05(+0.44%) |
Sep 11, 2019 | 238.26 | 239.56 | 233.90 | 239.13 | 1,291,572 | +0.45(+0.19%) |
Sep 10, 2019 | 235.54 | 238.68 | 232.00 | 238.68 | 1,869,967 | +2.48(+1.05%) |
Sep 09, 2019 | 241.34 | 241.43 | 235.42 | 236.19 | 946,956 | -4.29(-1.78%) |
Sep 06, 2019 | 236.11 | 242.55 | 235.85 | 240.48 | 1,474,902 | +4.37(+1.85%) |
Sep 05, 2019 | 235.31 | 236.54 | 234.05 | 236.11 | 1,124,504 | +3.44(+1.48%) |
Sep 04, 2019 | 228.44 | 233.02 | 227.70 | 232.67 | 1,124,448 | +6.10(+2.69%) |
Sep 03, 2019 | 229.43 | 230.84 | 224.63 | 226.57 | 942,773 | -5.38(-2.32%) |
Aug 30, 2019 | 234.50 | 234.50 | 230.94 | 231.95 | 875,565 | -1.02(-0.44%) |
Aug 29, 2019 | 233.12 | 233.44 | 231.76 | 232.97 | 571,154 | +1.85(+0.80%) |
Aug 28, 2019 | 227.47 | 231.97 | 227.37 | 231.12 | 623,546 | +2.46(+1.07%) |
Aug 27, 2019 | 229.29 | 231.43 | 226.71 | 228.66 | 991,415 | +1.38(+0.61%) |
Aug 26, 2019 | 228.68 | 229.46 | 226.13 | 227.28 | 789,998 | +0.46(+0.20%) |
Aug 23, 2019 | 232.61 | 233.67 | 225.84 | 226.82 | 1,210,772 | -6.28(-2.69%) |
Aug 22, 2019 | 232.02 | 234.84 | 231.99 | 233.10 | 1,263,507 | +1.65(+0.71%) |
Aug 21, 2019 | 229.07 | 231.56 | 229.01 | 231.44 | 1,103,434 | +3.74(+1.64%) |
Aug 20, 2019 | 229.96 | 232.36 | 227.59 | 227.71 | 987,546 | -2.01(-0.87%) |
Aug 19, 2019 | 229.33 | 230.82 | 227.85 | 229.72 | 736,647 | +2.88(+1.27%) |
Aug 16, 2019 | 226.66 | 227.40 | 225.69 | 226.84 | 858,706 | +1.81(+0.80%) |
Aug 15, 2019 | 223.48 | 226.30 | 223.31 | 225.03 | 1,067,392 | +1.50(+0.67%) |
Aug 14, 2019 | 228.78 | 229.84 | 223.37 | 223.53 | 1,126,434 | -7.88(-3.41%) |
Aug 13, 2019 | 227.70 | 232.53 | 227.20 | 231.42 | 1,020,945 | +3.82(+1.68%) |
Aug 12, 2019 | 230.91 | 232.72 | 226.96 | 227.60 | 543,540 | -4.74(-2.04%) |
Aug 09, 2019 | 230.71 | 233.05 | 230.10 | 232.34 | 1,262,333 | +2.54(+1.10%) |
Aug 08, 2019 | 225.20 | 230.23 | 224.26 | 229.80 | 1,430,092 | +6.28(+2.81%) |
Aug 07, 2019 | 219.63 | 224.20 | 216.67 | 223.52 | 1,667,382 | +2.33(+1.05%) |
Aug 06, 2019 | 218.89 | 223.80 | 209.18 | 221.19 | 2,874,132 | +5.30(+2.45%) |
Aug 05, 2019 | 223.80 | 224.21 | 215.58 | 215.89 | 2,380,787 | -11.28(-4.97%) |
Aug 02, 2019 | 230.54 | 230.81 | 225.67 | 227.17 | 1,277,441 | -3.34(-1.45%) |