Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 253.71 | 253.71 | 249.90 | 250.52 | 664,007 | -3.52(-1.39%) |
Oct 30, 2019 | 251.66 | 254.40 | 249.67 | 254.04 | 520,004 | +1.00(+0.40%) |
Oct 29, 2019 | 257.13 | 257.50 | 252.69 | 253.04 | 533,819 | -1.83(-0.72%) |
Oct 28, 2019 | 255.71 | 256.63 | 254.26 | 254.87 | 716,040 | +2.41(+0.95%) |
Oct 25, 2019 | 250.98 | 253.13 | 250.44 | 252.46 | 581,193 | -0.94(-0.37%) |
Oct 24, 2019 | 249.41 | 253.88 | 249.26 | 253.39 | 677,108 | +6.99(+2.84%) |
Oct 23, 2019 | 243.72 | 246.68 | 242.51 | 246.40 | 966,908 | +2.27(+0.93%) |
Oct 22, 2019 | 247.50 | 248.90 | 243.93 | 244.14 | 866,270 | -4.91(-1.97%) |
Oct 21, 2019 | 246.52 | 249.60 | 245.87 | 249.05 | 878,009 | +5.75(+2.36%) |
Oct 18, 2019 | 242.89 | 244.15 | 241.31 | 243.30 | 1,720,262 | +0.63(+0.26%) |
Oct 17, 2019 | 245.00 | 245.93 | 242.19 | 242.67 | 1,616,865 | -0.68(-0.28%) |
Oct 16, 2019 | 248.89 | 249.31 | 242.45 | 243.35 | 1,810,794 | -12.50(-4.89%) |
Oct 15, 2019 | 251.93 | 257.62 | 251.52 | 255.85 | 1,327,207 | +5.64(+2.26%) |
Oct 14, 2019 | 248.47 | 250.55 | 247.77 | 250.21 | 765,238 | +1.57(+0.63%) |
Oct 11, 2019 | 247.11 | 250.99 | 246.48 | 248.64 | 1,088,666 | +8.14(+3.38%) |
Oct 10, 2019 | 237.81 | 243.13 | 237.53 | 240.50 | 874,857 | +4.99(+2.12%) |
Oct 09, 2019 | 234.83 | 237.12 | 234.14 | 235.51 | 457,627 | +4.01(+1.73%) |
Oct 08, 2019 | 233.39 | 234.87 | 230.96 | 231.50 | 603,731 | -5.11(-2.16%) |
Oct 07, 2019 | 236.60 | 238.53 | 236.38 | 236.61 | 588,603 | +1.32(+0.56%) |
Oct 04, 2019 | 233.79 | 235.59 | 233.51 | 235.29 | 548,359 | +1.62(+0.69%) |
Oct 03, 2019 | 230.38 | 234.18 | 228.12 | 233.67 | 573,971 | +3.88(+1.69%) |
Oct 02, 2019 | 232.85 | 232.88 | 227.88 | 229.79 | 745,022 | -4.88(-2.08%) |
Oct 01, 2019 | 238.28 | 239.24 | 233.99 | 234.67 | 686,127 | -2.90(-1.22%) |
Sep 30, 2019 | 234.28 | 238.51 | 234.12 | 237.57 | 535,487 | +4.50(+1.93%) |
Sep 27, 2019 | 236.28 | 237.21 | 230.77 | 233.06 | 597,924 | -4.14(-1.75%) |
Sep 26, 2019 | 238.66 | 238.73 | 235.70 | 237.20 | 649,556 | +0.49(+0.21%) |
Sep 25, 2019 | 232.07 | 237.18 | 230.63 | 236.72 | 566,502 | +1.09(+0.46%) |
Sep 24, 2019 | 237.87 | 239.02 | 234.43 | 235.62 | 635,106 | -2.00(-0.84%) |
Sep 23, 2019 | 235.43 | 238.36 | 235.10 | 237.62 | 365,160 | +2.57(+1.09%) |
Sep 20, 2019 | 239.75 | 239.92 | 233.98 | 235.05 | 876,391 | -3.63(-1.52%) |
Sep 19, 2019 | 239.49 | 241.10 | 238.69 | 238.69 | 435,380 | -0.19(-0.08%) |
Sep 18, 2019 | 237.84 | 239.59 | 235.84 | 238.88 | 544,854 | +1.62(+0.68%) |
Sep 17, 2019 | 234.93 | 237.56 | 234.49 | 237.26 | 769,194 | +1.81(+0.77%) |
Sep 16, 2019 | 235.33 | 236.52 | 234.67 | 235.45 | 417,163 | -2.66(-1.12%) |
Sep 13, 2019 | 239.42 | 240.25 | 237.52 | 238.11 | 976,673 | +2.07(+0.88%) |
Sep 12, 2019 | 234.39 | 237.37 | 233.91 | 236.04 | 865,825 | +1.52(+0.65%) |
Sep 11, 2019 | 231.12 | 234.53 | 230.70 | 234.53 | 818,198 | +3.41(+1.48%) |
Sep 10, 2019 | 229.58 | 231.11 | 227.71 | 231.11 | 769,151 | +0.32(+0.14%) |
Sep 09, 2019 | 228.63 | 231.73 | 228.44 | 230.79 | 561,169 | +2.65(+1.16%) |
Sep 06, 2019 | 227.78 | 229.62 | 226.81 | 228.14 | 911,945 | +1.41(+0.62%) |
Sep 05, 2019 | 226.02 | 227.62 | 225.40 | 226.73 | 1,027,222 | +9.39(+4.32%) |
Sep 04, 2019 | 214.92 | 217.51 | 214.38 | 217.34 | 464,052 | +6.93(+3.30%) |
Sep 03, 2019 | 211.01 | 211.90 | 209.34 | 210.41 | 641,379 | -2.48(-1.16%) |
Aug 30, 2019 | 213.51 | 214.22 | 210.50 | 212.88 | 373,938 | +2.74(+1.31%) |
Aug 29, 2019 | 210.44 | 212.18 | 209.94 | 210.14 | 387,283 | +3.82(+1.85%) |
Aug 28, 2019 | 203.87 | 206.50 | 203.07 | 206.32 | 332,043 | +1.61(+0.78%) |
Aug 27, 2019 | 205.90 | 206.25 | 203.79 | 204.72 | 376,106 | +0.08(+0.04%) |
Aug 26, 2019 | 204.52 | 205.07 | 203.03 | 204.64 | 310,323 | +3.34(+1.66%) |
Aug 23, 2019 | 204.30 | 207.04 | 200.44 | 201.30 | 629,818 | -4.55(-2.21%) |
Aug 22, 2019 | 206.86 | 207.37 | 204.32 | 205.85 | 393,301 | -1.69(-0.82%) |
Aug 21, 2019 | 209.06 | 209.06 | 207.05 | 207.55 | 311,680 | +2.24(+1.09%) |
Aug 20, 2019 | 206.22 | 206.77 | 204.73 | 205.31 | 287,786 | -0.96(-0.46%) |
Aug 19, 2019 | 207.35 | 207.93 | 205.73 | 206.27 | 353,070 | +2.72(+1.33%) |
Aug 16, 2019 | 200.15 | 204.01 | 199.95 | 203.55 | 625,740 | +2.86(+1.42%) |
Aug 15, 2019 | 200.19 | 202.10 | 198.50 | 200.69 | 709,329 | +1.09(+0.55%) |
Aug 14, 2019 | 201.61 | 202.98 | 198.02 | 199.60 | 955,811 | -10.02(-4.78%) |
Aug 13, 2019 | 203.43 | 211.15 | 202.15 | 209.62 | 625,842 | +4.54(+2.22%) |
Aug 12, 2019 | 206.61 | 207.15 | 204.36 | 205.08 | 305,390 | -1.47(-0.71%) |
Aug 09, 2019 | 207.36 | 207.86 | 203.90 | 206.55 | 433,960 | -3.86(-1.84%) |
Aug 08, 2019 | 207.42 | 210.91 | 207.20 | 210.42 | 656,531 | +4.14(+2.01%) |
Aug 07, 2019 | 204.44 | 206.79 | 203.12 | 206.28 | 448,266 | +0.78(+0.38%) |
Aug 06, 2019 | 206.16 | 207.08 | 203.25 | 205.50 | 503,416 | +2.64(+1.30%) |
Aug 05, 2019 | 206.93 | 206.96 | 201.11 | 202.86 | 725,553 | -7.44(-3.54%) |
Aug 02, 2019 | 212.82 | 212.82 | 208.66 | 210.30 | 581,089 | -1.46(-0.69%) |