Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 230.70 | 231.10 | 226.98 | 229.23 | 552,393 | -1.18(-0.51%) |
Oct 30, 2019 | 227.96 | 230.63 | 226.89 | 230.41 | 470,576 | +3.06(+1.35%) |
Oct 29, 2019 | 219.38 | 230.96 | 219.38 | 227.36 | 1,037,036 | -3.65(-1.58%) |
Oct 28, 2019 | 232.17 | 235.14 | 230.39 | 231.00 | 760,154 | -1.56(-0.67%) |
Oct 25, 2019 | 234.73 | 234.73 | 228.64 | 232.57 | 485,113 | -2.29(-0.98%) |
Oct 24, 2019 | 235.97 | 236.99 | 233.60 | 234.86 | 775,830 | -1.35(-0.57%) |
Oct 23, 2019 | 234.00 | 236.62 | 232.83 | 236.22 | 800,901 | +2.86(+1.22%) |
Oct 22, 2019 | 235.58 | 238.95 | 233.22 | 233.36 | 827,939 | -0.81(-0.35%) |
Oct 21, 2019 | 232.87 | 234.41 | 230.60 | 234.17 | 533,323 | +1.65(+0.71%) |
Oct 18, 2019 | 228.11 | 234.62 | 228.11 | 232.52 | 986,919 | +3.87(+1.69%) |
Oct 17, 2019 | 222.07 | 229.91 | 222.07 | 228.65 | 846,328 | +6.76(+3.05%) |
Oct 16, 2019 | 227.44 | 227.64 | 218.41 | 221.89 | 884,440 | -5.78(-2.54%) |
Oct 15, 2019 | 228.79 | 229.34 | 225.00 | 227.67 | 371,107 | -1.76(-0.77%) |
Oct 14, 2019 | 230.48 | 232.40 | 227.78 | 229.43 | 330,957 | -0.58(-0.25%) |
Oct 11, 2019 | 231.21 | 233.15 | 229.74 | 230.01 | 530,150 | -1.29(-0.56%) |
Oct 10, 2019 | 225.91 | 231.62 | 224.00 | 231.30 | 631,955 | +3.98(+1.75%) |
Oct 09, 2019 | 226.70 | 227.58 | 225.20 | 227.32 | 396,846 | +1.41(+0.62%) |
Oct 08, 2019 | 225.06 | 228.91 | 223.55 | 225.91 | 777,707 | +0.77(+0.34%) |
Oct 07, 2019 | 224.73 | 225.83 | 221.74 | 225.14 | 435,313 | -0.22(-0.10%) |
Oct 04, 2019 | 226.23 | 228.59 | 225.19 | 225.36 | 485,638 | -0.67(-0.29%) |
Oct 03, 2019 | 222.35 | 227.11 | 222.27 | 226.02 | 862,092 | +3.33(+1.50%) |
Oct 02, 2019 | 224.90 | 226.26 | 221.37 | 222.69 | 655,193 | -3.14(-1.39%) |
Oct 01, 2019 | 229.41 | 230.39 | 225.72 | 225.83 | 741,795 | -3.88(-1.69%) |
Sep 30, 2019 | 230.91 | 230.91 | 226.76 | 229.71 | 848,492 | +4.12(+1.82%) |
Sep 27, 2019 | 233.25 | 234.71 | 223.69 | 225.59 | 1,214,831 | -8.71(-3.72%) |
Sep 26, 2019 | 234.76 | 236.43 | 233.93 | 234.30 | 1,129,500 | -0.04(-0.02%) |
Sep 25, 2019 | 243.59 | 243.77 | 233.40 | 234.34 | 1,301,898 | -8.34(-3.44%) |
Sep 24, 2019 | 244.31 | 246.71 | 242.27 | 242.68 | 821,328 | -0.76(-0.31%) |
Sep 23, 2019 | 244.70 | 247.33 | 243.34 | 243.45 | 545,075 | -1.14(-0.47%) |
Sep 20, 2019 | 240.46 | 245.29 | 238.84 | 244.59 | 1,003,611 | +5.30(+2.21%) |
Sep 19, 2019 | 239.08 | 240.52 | 237.26 | 239.29 | 779,570 | -2.08(-0.86%) |
Sep 18, 2019 | 240.71 | 242.88 | 237.22 | 241.37 | 679,834 | +0.38(+0.16%) |
Sep 17, 2019 | 236.30 | 241.69 | 234.91 | 240.99 | 690,391 | +6.38(+2.72%) |
Sep 16, 2019 | 232.01 | 235.03 | 231.00 | 234.61 | 538,404 | +2.64(+1.14%) |
Sep 13, 2019 | 233.43 | 234.40 | 229.68 | 231.96 | 779,373 | -2.27(-0.97%) |
Sep 12, 2019 | 231.78 | 236.56 | 231.57 | 234.24 | 900,905 | +3.49(+1.51%) |
Sep 11, 2019 | 228.30 | 232.90 | 226.30 | 230.75 | 1,112,582 | +1.09(+0.48%) |
Sep 10, 2019 | 238.47 | 238.62 | 227.32 | 229.65 | 1,441,627 | -10.39(-4.33%) |
Sep 09, 2019 | 249.34 | 249.93 | 239.67 | 240.04 | 912,403 | -9.89(-3.96%) |
Sep 06, 2019 | 251.19 | 252.16 | 249.67 | 249.93 | 433,673 | -0.78(-0.31%) |
Sep 05, 2019 | 257.19 | 257.59 | 250.38 | 250.71 | 663,721 | -5.79(-2.26%) |
Sep 04, 2019 | 254.24 | 256.86 | 252.99 | 256.50 | 641,095 | +3.25(+1.28%) |
Sep 03, 2019 | 250.40 | 253.71 | 249.30 | 253.26 | 579,549 | +3.28(+1.31%) |
Aug 30, 2019 | 252.01 | 252.14 | 249.22 | 249.98 | 558,390 | -0.09(-0.03%) |
Aug 29, 2019 | 252.43 | 252.43 | 248.94 | 250.07 | 442,168 | -0.60(-0.24%) |
Aug 28, 2019 | 251.49 | 253.50 | 248.94 | 250.67 | 429,915 | -1.61(-0.64%) |
Aug 27, 2019 | 253.67 | 253.93 | 251.72 | 252.28 | 487,761 | +0.21(+0.08%) |
Aug 26, 2019 | 248.60 | 252.08 | 247.32 | 252.07 | 505,059 | +3.99(+1.61%) |
Aug 23, 2019 | 248.93 | 251.04 | 246.15 | 248.08 | 750,081 | +0.26(+0.10%) |
Aug 22, 2019 | 248.00 | 248.41 | 244.94 | 247.82 | 435,917 | +0.11(+0.04%) |
Aug 21, 2019 | 247.94 | 249.08 | 246.82 | 247.72 | 404,421 | +0.35(+0.14%) |
Aug 20, 2019 | 248.48 | 250.13 | 246.18 | 247.37 | 360,135 | -0.75(-0.30%) |
Aug 19, 2019 | 248.27 | 250.21 | 245.71 | 248.12 | 675,674 | +0.52(+0.21%) |
Aug 16, 2019 | 248.15 | 248.97 | 245.21 | 247.60 | 1,316,821 | +0.42(+0.17%) |
Aug 15, 2019 | 243.05 | 247.93 | 241.63 | 247.18 | 481,361 | +4.85(+2.00%) |
Aug 14, 2019 | 246.19 | 247.07 | 242.26 | 242.33 | 711,392 | -4.78(-1.93%) |
Aug 13, 2019 | 243.14 | 247.79 | 241.64 | 247.10 | 655,069 | +4.69(+1.93%) |
Aug 12, 2019 | 241.61 | 243.51 | 241.03 | 242.41 | 405,271 | +0.52(+0.22%) |
Aug 09, 2019 | 240.17 | 242.26 | 238.52 | 241.89 | 331,150 | +1.65(+0.68%) |
Aug 08, 2019 | 236.71 | 240.41 | 235.32 | 240.24 | 492,173 | +4.59(+1.95%) |
Aug 07, 2019 | 235.29 | 237.53 | 232.04 | 235.65 | 560,104 | -0.24(-0.10%) |
Aug 06, 2019 | 233.58 | 236.55 | 232.79 | 235.89 | 598,373 | +2.85(+1.22%) |
Aug 05, 2019 | 234.05 | 237.01 | 229.26 | 233.03 | 557,760 | -3.46(-1.46%) |
Aug 02, 2019 | 235.51 | 237.77 | 232.99 | 236.50 | 745,245 | +1.74(+0.74%) |