Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 220.75 | 220.75 | 218.97 | 219.93 | 21,266 | -0.32(-0.15%) |
Oct 30, 2019 | 219.25 | 220.59 | 218.28 | 220.26 | 26,294 | +1.35(+0.62%) |
Oct 29, 2019 | 220.48 | 220.84 | 218.89 | 218.90 | 15,100 | -2.00(-0.91%) |
Oct 28, 2019 | 219.60 | 221.14 | 219.55 | 220.91 | 23,778 | +2.50(+1.15%) |
Oct 25, 2019 | 215.46 | 218.65 | 215.46 | 218.40 | 44,010 | +1.98(+0.92%) |
Oct 24, 2019 | 215.41 | 216.53 | 214.95 | 216.42 | 20,456 | +2.60(+1.22%) |
Oct 23, 2019 | 212.90 | 214.01 | 212.46 | 213.82 | 11,432 | +0.42(+0.20%) |
Oct 22, 2019 | 217.19 | 217.19 | 213.38 | 213.40 | 19,268 | -3.29(-1.52%) |
Oct 21, 2019 | 215.72 | 216.69 | 215.37 | 216.69 | 14,854 | +2.34(+1.09%) |
Oct 18, 2019 | 216.95 | 217.10 | 213.12 | 214.35 | 47,066 | -2.90(-1.33%) |
Oct 17, 2019 | 218.14 | 218.51 | 216.75 | 217.25 | 14,804 | +0.32(+0.15%) |
Oct 16, 2019 | 217.26 | 217.59 | 216.37 | 216.93 | 19,072 | -1.39(-0.64%) |
Oct 15, 2019 | 216.08 | 218.79 | 216.08 | 218.31 | 14,926 | +2.86(+1.33%) |
Oct 14, 2019 | 215.15 | 215.82 | 215.15 | 215.46 | 12,456 | -0.07(-0.03%) |
Oct 11, 2019 | 215.02 | 217.13 | 215.02 | 215.53 | 32,498 | +3.19(+1.50%) |
Oct 10, 2019 | 211.22 | 213.38 | 211.22 | 212.34 | 29,045 | +0.95(+0.45%) |
Oct 09, 2019 | 210.76 | 212.12 | 210.76 | 211.38 | 21,508 | +2.44(+1.17%) |
Oct 08, 2019 | 211.16 | 211.52 | 208.84 | 208.94 | 32,518 | -3.79(-1.78%) |
Oct 07, 2019 | 212.70 | 214.19 | 212.46 | 212.73 | 16,779 | -0.67(-0.31%) |
Oct 04, 2019 | 211.32 | 213.67 | 211.32 | 213.40 | 22,718 | +3.30(+1.57%) |
Oct 03, 2019 | 207.42 | 210.16 | 205.07 | 210.09 | 44,381 | +2.65(+1.28%) |
Oct 02, 2019 | 209.55 | 209.55 | 206.13 | 207.45 | 30,559 | -3.72(-1.76%) |
Oct 01, 2019 | 214.08 | 215.00 | 211.04 | 211.17 | 21,725 | -1.85(-0.87%) |
Sep 30, 2019 | 211.98 | 213.50 | 211.52 | 213.02 | 20,498 | +1.71(+0.81%) |
Sep 27, 2019 | 214.66 | 214.66 | 210.06 | 211.32 | 43,399 | -2.91(-1.36%) |
Sep 26, 2019 | 214.68 | 215.05 | 213.02 | 214.23 | 44,270 | -0.71(-0.33%) |
Sep 25, 2019 | 211.90 | 215.41 | 209.93 | 214.94 | 43,556 | +2.81(+1.32%) |
Sep 24, 2019 | 216.47 | 216.73 | 211.35 | 212.13 | 50,426 | -3.12(-1.45%) |
Sep 23, 2019 | 214.78 | 215.84 | 214.32 | 215.26 | 22,135 | +0.04(+0.02%) |
Sep 20, 2019 | 218.24 | 218.25 | 214.43 | 215.22 | 68,339 | -2.38(-1.09%) |
Sep 19, 2019 | 217.50 | 219.08 | 217.21 | 217.60 | 21,959 | +0.51(+0.23%) |
Sep 18, 2019 | 216.94 | 217.09 | 214.60 | 217.09 | 24,756 | -0.27(-0.13%) |
Sep 17, 2019 | 216.54 | 217.36 | 216.14 | 217.36 | 18,428 | +0.84(+0.39%) |
Sep 16, 2019 | 215.34 | 216.76 | 215.34 | 216.52 | 23,130 | -0.58(-0.27%) |
Sep 13, 2019 | 217.81 | 217.81 | 216.96 | 217.10 | 32,333 | -1.01(-0.46%) |
Sep 12, 2019 | 218.13 | 219.70 | 217.48 | 218.11 | 46,261 | +1.24(+0.57%) |
Sep 11, 2019 | 215.18 | 216.95 | 215.18 | 216.87 | 35,240 | +2.19(+1.02%) |
Sep 10, 2019 | 214.75 | 214.75 | 213.27 | 214.69 | 26,807 | -1.51(-0.70%) |
Sep 09, 2019 | 218.24 | 218.24 | 214.96 | 216.20 | 47,558 | -1.21(-0.55%) |
Sep 06, 2019 | 218.39 | 218.39 | 217.22 | 217.40 | 16,115 | -0.68(-0.31%) |
Sep 05, 2019 | 216.20 | 218.43 | 216.20 | 218.08 | 24,578 | +4.45(+2.08%) |
Sep 04, 2019 | 212.57 | 213.77 | 212.07 | 213.63 | 12,660 | +3.25(+1.55%) |
Sep 03, 2019 | 211.17 | 212.20 | 209.79 | 210.37 | 18,957 | -2.25(-1.06%) |
Aug 30, 2019 | 214.24 | 214.24 | 211.38 | 212.62 | 29,477 | -0.24(-0.11%) |
Aug 29, 2019 | 212.06 | 213.56 | 211.70 | 212.85 | 24,391 | +3.43(+1.64%) |
Aug 28, 2019 | 208.13 | 209.55 | 206.97 | 209.42 | 17,032 | +0.18(+0.08%) |
Aug 27, 2019 | 210.98 | 211.51 | 208.18 | 209.25 | 17,674 | -0.48(-0.23%) |
Aug 26, 2019 | 209.56 | 209.73 | 207.87 | 209.73 | 29,468 | +2.65(+1.28%) |
Aug 23, 2019 | 212.29 | 214.23 | 206.50 | 207.08 | 46,511 | -6.44(-3.02%) |
Aug 22, 2019 | 214.65 | 215.05 | 211.84 | 213.52 | 45,615 | -0.60(-0.28%) |
Aug 21, 2019 | 213.79 | 214.77 | 213.49 | 214.12 | 36,605 | +2.25(+1.06%) |
Aug 20, 2019 | 212.79 | 213.20 | 211.77 | 211.86 | 71,255 | -1.34(-0.63%) |
Aug 19, 2019 | 213.26 | 213.82 | 212.37 | 213.21 | 18,204 | +3.08(+1.46%) |
Aug 16, 2019 | 208.69 | 210.67 | 208.69 | 210.13 | 31,721 | +3.22(+1.55%) |
Aug 15, 2019 | 207.19 | 207.64 | 205.31 | 206.91 | 41,818 | +0.20(+0.10%) |
Aug 14, 2019 | 209.89 | 210.05 | 206.36 | 206.72 | 30,401 | -6.77(-3.17%) |
Aug 13, 2019 | 208.91 | 214.48 | 208.91 | 213.48 | 45,635 | +4.34(+2.08%) |
Aug 12, 2019 | 210.44 | 211.01 | 208.92 | 209.14 | 18,951 | -2.69(-1.27%) |
Aug 09, 2019 | 213.34 | 213.34 | 210.87 | 211.82 | 18,767 | -2.65(-1.23%) |
Aug 08, 2019 | 211.00 | 214.50 | 210.47 | 214.47 | 28,216 | +5.24(+2.50%) |
Aug 07, 2019 | 205.84 | 209.47 | 204.62 | 209.24 | 37,049 | +1.21(+0.58%) |
Aug 06, 2019 | 207.61 | 208.45 | 205.62 | 208.03 | 27,973 | +3.07(+1.50%) |
Aug 05, 2019 | 208.03 | 208.03 | 203.13 | 204.96 | 104,088 | -8.42(-3.95%) |
Aug 02, 2019 | 215.56 | 215.56 | 211.82 | 213.38 | 41,513 | -3.86(-1.78%) |