Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 167.74 | 168.91 | 161.53 | 167.93 | 4,220,340 | +1.90(+1.14%) |
Oct 30, 2019 | 166.14 | 167.17 | 165.09 | 166.03 | 2,161,827 | -1.45(-0.87%) |
Oct 29, 2019 | 164.30 | 167.62 | 164.04 | 167.48 | 2,047,782 | +3.00(+1.83%) |
Oct 28, 2019 | 161.55 | 165.37 | 161.26 | 164.48 | 2,145,853 | +3.10(+1.92%) |
Oct 25, 2019 | 159.96 | 162.00 | 158.91 | 161.38 | 1,408,371 | +1.30(+0.81%) |
Oct 24, 2019 | 162.67 | 163.43 | 158.09 | 160.08 | 2,106,265 | -2.64(-1.62%) |
Oct 23, 2019 | 160.16 | 163.29 | 159.03 | 162.71 | 2,230,245 | +2.38(+1.49%) |
Oct 22, 2019 | 156.28 | 162.07 | 156.28 | 160.33 | 2,536,492 | +3.43(+2.18%) |
Oct 21, 2019 | 157.10 | 158.14 | 156.07 | 156.91 | 2,092,576 | -0.13(-0.08%) |
Oct 18, 2019 | 156.06 | 157.51 | 154.17 | 157.04 | 2,157,562 | +1.99(+1.28%) |
Oct 17, 2019 | 152.19 | 155.54 | 151.95 | 155.05 | 1,921,459 | +3.10(+2.04%) |
Oct 16, 2019 | 150.32 | 152.14 | 148.50 | 151.95 | 1,940,897 | +1.23(+0.82%) |
Oct 15, 2019 | 146.14 | 151.82 | 145.95 | 150.71 | 2,977,609 | +8.07(+5.66%) |
Oct 14, 2019 | 143.23 | 143.79 | 141.90 | 142.64 | 1,409,129 | -0.77(-0.54%) |
Oct 11, 2019 | 143.54 | 146.79 | 142.78 | 143.41 | 2,074,247 | +1.48(+1.04%) |
Oct 10, 2019 | 140.31 | 143.47 | 139.79 | 141.93 | 2,389,080 | +1.17(+0.83%) |
Oct 09, 2019 | 139.64 | 141.14 | 138.69 | 140.77 | 1,967,056 | +2.26(+1.63%) |
Oct 08, 2019 | 139.25 | 140.00 | 137.86 | 138.51 | 2,165,039 | -1.89(-1.35%) |
Oct 07, 2019 | 141.71 | 142.89 | 140.35 | 140.40 | 2,358,876 | -1.45(-1.02%) |
Oct 04, 2019 | 139.62 | 142.34 | 139.27 | 141.85 | 2,230,887 | +2.00(+1.43%) |
Oct 03, 2019 | 140.23 | 141.19 | 139.09 | 139.84 | 2,219,858 | -0.59(-0.42%) |
Oct 02, 2019 | 140.41 | 143.08 | 139.66 | 140.44 | 2,752,622 | -1.12(-0.79%) |
Oct 01, 2019 | 143.94 | 144.07 | 139.19 | 141.56 | 2,374,148 | -1.28(-0.90%) |
Sep 30, 2019 | 142.61 | 143.87 | 139.49 | 142.84 | 2,537,341 | +2.17(+1.55%) |
Sep 27, 2019 | 141.73 | 143.07 | 139.39 | 140.66 | 2,619,191 | -0.29(-0.21%) |
Sep 26, 2019 | 146.71 | 147.08 | 140.64 | 140.96 | 3,756,852 | -5.11(-3.50%) |
Sep 25, 2019 | 148.17 | 149.11 | 145.77 | 146.06 | 1,899,764 | -2.53(-1.70%) |
Sep 24, 2019 | 151.31 | 152.08 | 147.49 | 148.60 | 1,963,583 | -2.11(-1.40%) |
Sep 23, 2019 | 151.10 | 151.88 | 150.27 | 150.70 | 2,340,226 | -1.16(-0.76%) |
Sep 20, 2019 | 155.78 | 156.89 | 151.81 | 151.86 | 2,893,469 | -3.13(-2.02%) |
Sep 19, 2019 | 151.52 | 156.87 | 151.12 | 155.00 | 2,141,877 | +4.02(+2.66%) |
Sep 18, 2019 | 151.06 | 152.41 | 149.98 | 150.98 | 1,877,672 | -1.00(-0.66%) |
Sep 17, 2019 | 154.41 | 155.98 | 151.31 | 151.97 | 1,727,211 | -3.76(-2.42%) |
Sep 16, 2019 | 150.54 | 155.85 | 150.54 | 155.74 | 1,656,330 | +4.38(+2.89%) |
Sep 13, 2019 | 150.66 | 153.38 | 150.14 | 151.36 | 2,332,479 | +1.76(+1.18%) |
Sep 12, 2019 | 155.39 | 155.53 | 149.39 | 149.60 | 3,573,452 | -2.74(-1.80%) |
Sep 11, 2019 | 154.72 | 155.70 | 150.74 | 152.34 | 2,332,106 | -2.92(-1.88%) |
Sep 10, 2019 | 152.81 | 157.11 | 150.82 | 155.26 | 3,120,520 | +2.66(+1.75%) |
Sep 09, 2019 | 146.02 | 153.00 | 145.53 | 152.59 | 3,129,991 | +7.87(+5.44%) |
Sep 06, 2019 | 141.96 | 145.59 | 141.15 | 144.73 | 2,158,624 | +2.64(+1.85%) |
Sep 05, 2019 | 145.75 | 145.75 | 142.04 | 142.09 | 2,224,110 | -1.83(-1.27%) |
Sep 04, 2019 | 147.21 | 148.28 | 143.54 | 143.92 | 2,035,779 | -1.93(-1.32%) |
Sep 03, 2019 | 143.81 | 146.17 | 143.15 | 145.85 | 3,181,621 | +0.96(+0.66%) |
Aug 30, 2019 | 144.26 | 146.21 | 143.54 | 144.89 | 1,650,769 | +1.38(+0.96%) |
Aug 29, 2019 | 140.30 | 143.81 | 140.14 | 143.50 | 2,173,368 | +4.75(+3.42%) |
Aug 28, 2019 | 137.65 | 140.57 | 136.92 | 138.75 | 2,490,162 | +1.11(+0.81%) |
Aug 27, 2019 | 144.15 | 144.48 | 137.60 | 137.64 | 2,969,446 | -6.25(-4.34%) |
Aug 26, 2019 | 145.13 | 145.40 | 143.22 | 143.89 | 1,625,114 | -0.37(-0.25%) |
Aug 23, 2019 | 145.86 | 147.81 | 143.31 | 144.26 | 2,340,024 | -2.33(-1.59%) |
Aug 22, 2019 | 152.82 | 152.82 | 146.24 | 146.59 | 2,189,901 | -6.17(-4.04%) |
Aug 21, 2019 | 153.06 | 154.37 | 152.03 | 152.76 | 1,342,854 | +1.12(+0.74%) |
Aug 20, 2019 | 152.97 | 154.35 | 151.22 | 151.65 | 1,328,836 | -1.72(-1.12%) |
Aug 19, 2019 | 153.43 | 155.06 | 153.14 | 153.37 | 1,344,749 | +1.64(+1.08%) |
Aug 16, 2019 | 150.87 | 153.55 | 150.87 | 151.73 | 1,587,539 | +1.45(+0.96%) |
Aug 15, 2019 | 151.52 | 151.70 | 147.86 | 150.28 | 1,857,943 | -0.45(-0.30%) |
Aug 14, 2019 | 156.77 | 157.02 | 150.60 | 150.73 | 3,017,077 | -8.74(-5.48%) |
Aug 13, 2019 | 155.84 | 160.05 | 155.84 | 159.47 | 1,411,818 | +3.63(+2.33%) |
Aug 12, 2019 | 158.45 | 159.64 | 155.31 | 155.84 | 1,291,773 | -4.04(-2.53%) |
Aug 09, 2019 | 156.69 | 160.76 | 156.51 | 159.88 | 1,769,258 | +3.11(+1.98%) |
Aug 08, 2019 | 156.79 | 158.08 | 155.16 | 156.77 | 1,690,567 | +0.11(+0.07%) |
Aug 07, 2019 | 152.04 | 156.99 | 150.92 | 156.66 | 1,919,558 | +2.60(+1.69%) |
Aug 06, 2019 | 153.39 | 154.73 | 150.18 | 154.06 | 3,281,687 | +4.44(+2.97%) |
Aug 05, 2019 | 152.78 | 153.65 | 147.86 | 149.62 | 2,731,010 | -5.25(-3.39%) |
Aug 02, 2019 | 157.97 | 159.17 | 152.76 | 154.87 | 2,025,258 | -2.80(-1.78%) |