Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 146.76 | 146.76 | 145.01 | 146.15 | 18,445,744 | -0.83(-0.56%) |
Oct 30, 2019 | 147.41 | 147.42 | 145.99 | 146.97 | 15,369,659 | -0.49(-0.33%) |
Oct 29, 2019 | 146.67 | 147.92 | 146.53 | 147.46 | 12,737,894 | +0.48(+0.33%) |
Oct 28, 2019 | 146.34 | 147.58 | 145.73 | 146.98 | 16,371,572 | +1.26(+0.86%) |
Oct 25, 2019 | 144.70 | 146.22 | 144.69 | 145.72 | 11,201,946 | +0.77(+0.53%) |
Oct 24, 2019 | 145.68 | 145.78 | 144.28 | 144.95 | 9,236,002 | -0.21(-0.14%) |
Oct 23, 2019 | 145.10 | 145.49 | 144.36 | 145.16 | 9,325,744 | +0.18(+0.12%) |
Oct 22, 2019 | 144.97 | 145.77 | 144.54 | 144.98 | 13,484,439 | +0.16(+0.11%) |
Oct 21, 2019 | 144.94 | 145.70 | 144.69 | 144.82 | 18,577,600 | +1.34(+0.94%) |
Oct 18, 2019 | 143.78 | 144.31 | 142.38 | 143.47 | 15,413,552 | -0.69(-0.48%) |
Oct 17, 2019 | 143.17 | 144.32 | 142.95 | 144.16 | 14,309,636 | +1.68(+1.18%) |
Oct 16, 2019 | 142.16 | 143.16 | 142.09 | 142.48 | 14,007,284 | +0.15(+0.11%) |
Oct 15, 2019 | 141.18 | 143.02 | 140.82 | 142.33 | 19,163,256 | +1.62(+1.15%) |
Oct 14, 2019 | 140.94 | 141.33 | 140.18 | 140.71 | 11,655,687 | -0.52(-0.37%) |
Oct 11, 2019 | 140.82 | 142.86 | 138.85 | 141.23 | 31,455,202 | +2.35(+1.69%) |
Oct 10, 2019 | 138.52 | 139.61 | 138.29 | 138.88 | 17,563,580 | +0.55(+0.40%) |
Oct 09, 2019 | 138.71 | 138.85 | 137.86 | 138.32 | 11,744,246 | +0.63(+0.46%) |
Oct 08, 2019 | 138.59 | 139.07 | 137.36 | 137.69 | 19,582,200 | -2.27(-1.63%) |
Oct 07, 2019 | 139.87 | 141.09 | 139.25 | 139.97 | 17,084,594 | -0.25(-0.17%) |
Oct 04, 2019 | 139.13 | 140.32 | 138.31 | 140.21 | 20,020,206 | +1.32(+0.95%) |
Oct 03, 2019 | 137.91 | 139.08 | 136.25 | 138.90 | 27,925,572 | +0.55(+0.40%) |
Oct 02, 2019 | 138.79 | 138.79 | 137.13 | 138.34 | 26,654,088 | -1.15(-0.82%) |
Oct 01, 2019 | 143.00 | 144.17 | 139.19 | 139.49 | 36,768,220 | -2.79(-1.96%) |
Sep 30, 2019 | 142.31 | 143.15 | 141.76 | 142.28 | 19,256,430 | +0.17(+0.12%) |
Sep 27, 2019 | 143.67 | 144.05 | 141.49 | 142.11 | 21,468,288 | -1.15(-0.80%) |
Sep 26, 2019 | 144.71 | 144.71 | 142.85 | 143.26 | 22,463,934 | -1.62(-1.12%) |
Sep 25, 2019 | 143.16 | 145.12 | 142.71 | 144.88 | 23,542,310 | +1.57(+1.10%) |
Sep 24, 2019 | 145.86 | 145.99 | 142.75 | 143.31 | 30,152,396 | -2.20(-1.51%) |
Sep 23, 2019 | 145.08 | 146.10 | 144.80 | 145.50 | 16,495,996 | -0.11(-0.08%) |
Sep 20, 2019 | 145.81 | 146.76 | 144.70 | 145.61 | 25,158,806 | -0.31(-0.21%) |
Sep 19, 2019 | 146.90 | 147.85 | 145.70 | 145.92 | 23,420,066 | -0.71(-0.49%) |
Sep 18, 2019 | 147.53 | 147.55 | 145.28 | 146.64 | 21,174,446 | -0.91(-0.62%) |
Sep 17, 2019 | 147.42 | 147.62 | 146.57 | 147.54 | 24,575,164 | -0.38(-0.26%) |
Sep 16, 2019 | 147.06 | 148.72 | 146.80 | 147.93 | 24,805,330 | +0.55(+0.37%) |
Sep 13, 2019 | 147.88 | 148.88 | 147.21 | 147.38 | 33,135,224 | +0.25(+0.17%) |
Sep 12, 2019 | 147.25 | 147.93 | 145.75 | 147.12 | 41,250,544 | +0.04(+0.03%) |
Sep 11, 2019 | 144.76 | 147.24 | 143.85 | 147.09 | 45,809,708 | +2.95(+2.05%) |
Sep 10, 2019 | 142.10 | 144.23 | 141.36 | 144.13 | 31,565,982 | +1.82(+1.28%) |
Sep 09, 2019 | 141.06 | 142.63 | 140.58 | 142.32 | 27,515,528 | +1.88(+1.34%) |
Sep 06, 2019 | 141.18 | 141.68 | 140.37 | 140.43 | 15,633,043 | -0.65(-0.46%) |
Sep 05, 2019 | 140.39 | 142.32 | 139.94 | 141.08 | 27,400,016 | +2.58(+1.86%) |
Sep 04, 2019 | 138.66 | 138.99 | 137.88 | 138.50 | 13,995,236 | +1.11(+0.80%) |
Sep 03, 2019 | 138.14 | 138.95 | 136.78 | 137.40 | 22,092,176 | -2.04(-1.47%) |
Aug 30, 2019 | 140.42 | 140.50 | 138.69 | 139.44 | 19,991,484 | -0.25(-0.18%) |
Aug 29, 2019 | 138.79 | 139.86 | 138.62 | 139.69 | 20,056,038 | +2.41(+1.75%) |
Aug 28, 2019 | 135.43 | 138.07 | 135.14 | 137.29 | 21,486,614 | +1.58(+1.17%) |
Aug 27, 2019 | 138.62 | 138.67 | 135.54 | 135.70 | 26,212,278 | -2.04(-1.48%) |
Aug 26, 2019 | 137.53 | 137.76 | 136.51 | 137.75 | 20,468,622 | +1.50(+1.10%) |
Aug 23, 2019 | 139.80 | 140.63 | 135.78 | 136.25 | 39,470,184 | -4.31(-3.07%) |
Aug 22, 2019 | 141.16 | 141.54 | 139.72 | 140.56 | 13,855,107 | -0.33(-0.23%) |
Aug 21, 2019 | 141.11 | 141.14 | 140.33 | 140.88 | 14,713,237 | +1.15(+0.82%) |
Aug 20, 2019 | 140.45 | 140.54 | 139.58 | 139.73 | 14,223,952 | -0.92(-0.65%) |
Aug 19, 2019 | 140.83 | 141.36 | 140.48 | 140.65 | 18,174,328 | +1.41(+1.01%) |
Aug 16, 2019 | 136.91 | 139.51 | 136.88 | 139.24 | 25,559,404 | +2.94(+2.16%) |
Aug 15, 2019 | 137.36 | 137.41 | 135.65 | 136.30 | 25,918,412 | -0.54(-0.40%) |
Aug 14, 2019 | 138.61 | 138.63 | 136.52 | 136.85 | 30,130,714 | -3.93(-2.79%) |
Aug 13, 2019 | 138.97 | 142.20 | 138.34 | 140.78 | 23,431,084 | +1.50(+1.08%) |
Aug 12, 2019 | 140.35 | 140.64 | 138.96 | 139.28 | 16,013,491 | -1.83(-1.29%) |
Aug 09, 2019 | 142.49 | 142.54 | 140.56 | 141.11 | 20,615,064 | -1.80(-1.26%) |
Aug 08, 2019 | 140.67 | 142.99 | 140.52 | 142.91 | 20,712,128 | +3.02(+2.16%) |
Aug 07, 2019 | 138.58 | 140.26 | 137.43 | 139.89 | 25,547,534 | +0.44(+0.32%) |
Aug 06, 2019 | 139.50 | 140.25 | 138.07 | 139.45 | 25,912,538 | +0.80(+0.57%) |
Aug 05, 2019 | 140.32 | 140.44 | 136.98 | 138.65 | 41,837,504 | -4.29(-3.00%) |
Aug 02, 2019 | 143.67 | 144.04 | 141.73 | 142.94 | 32,180,534 | -1.60(-1.11%) |