Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 130.61 | 131.90 | 126.76 | 128.25 | 2,493,694 | -3.65(-2.77%) |
Oct 30, 2019 | 137.34 | 139.82 | 131.09 | 131.90 | 3,218,190 | -12.16(-8.44%) |
Oct 29, 2019 | 140.43 | 144.16 | 139.65 | 144.06 | 1,387,555 | +3.78(+2.69%) |
Oct 28, 2019 | 140.99 | 141.62 | 140.07 | 140.28 | 1,166,263 | -0.46(-0.33%) |
Oct 25, 2019 | 139.83 | 141.56 | 138.87 | 140.74 | 1,220,433 | +0.35(+0.25%) |
Oct 24, 2019 | 141.53 | 141.69 | 138.75 | 140.40 | 1,857,633 | -0.44(-0.31%) |
Oct 23, 2019 | 140.53 | 142.18 | 139.55 | 140.84 | 1,468,261 | -0.83(-0.59%) |
Oct 22, 2019 | 141.38 | 142.81 | 139.67 | 141.67 | 1,086,659 | -0.41(-0.29%) |
Oct 21, 2019 | 144.44 | 147.82 | 139.24 | 142.08 | 3,757,936 | -4.73(-3.22%) |
Oct 18, 2019 | 144.29 | 147.08 | 143.99 | 146.82 | 3,512,167 | +1.69(+1.16%) |
Oct 17, 2019 | 139.99 | 145.66 | 139.89 | 145.13 | 2,765,673 | +5.47(+3.91%) |
Oct 16, 2019 | 140.38 | 143.25 | 136.92 | 139.66 | 4,179,611 | +6.43(+4.83%) |
Oct 15, 2019 | 131.05 | 133.67 | 130.32 | 133.23 | 1,402,068 | +3.92(+3.03%) |
Oct 14, 2019 | 129.91 | 130.36 | 128.92 | 129.31 | 1,215,427 | -0.62(-0.47%) |
Oct 11, 2019 | 129.00 | 131.31 | 128.64 | 129.92 | 939,177 | +1.86(+1.45%) |
Oct 10, 2019 | 127.33 | 129.62 | 126.53 | 128.06 | 921,547 | +0.56(+0.44%) |
Oct 09, 2019 | 126.19 | 127.99 | 125.37 | 127.50 | 1,039,930 | +1.89(+1.50%) |
Oct 08, 2019 | 124.94 | 126.77 | 124.36 | 125.61 | 1,397,704 | +0.04(+0.03%) |
Oct 07, 2019 | 125.91 | 126.25 | 124.66 | 125.57 | 2,061,419 | -0.43(-0.34%) |
Oct 04, 2019 | 125.70 | 126.70 | 123.67 | 126.01 | 1,806,693 | -0.41(-0.32%) |
Oct 03, 2019 | 126.38 | 127.54 | 123.95 | 126.41 | 1,589,760 | +0.01(+0.01%) |
Oct 02, 2019 | 129.82 | 130.76 | 125.87 | 126.40 | 2,387,235 | -4.54(-3.47%) |
Oct 01, 2019 | 132.53 | 133.45 | 130.53 | 130.94 | 1,392,079 | -0.83(-0.63%) |
Sep 30, 2019 | 130.69 | 133.06 | 130.15 | 131.77 | 2,089,801 | +1.09(+0.83%) |
Sep 27, 2019 | 134.72 | 134.72 | 126.69 | 130.69 | 3,712,219 | -3.51(-2.61%) |
Sep 26, 2019 | 137.77 | 138.01 | 132.79 | 134.19 | 1,414,892 | -3.02(-2.20%) |
Sep 25, 2019 | 135.02 | 139.60 | 134.69 | 137.21 | 1,764,097 | +1.92(+1.42%) |
Sep 24, 2019 | 138.47 | 139.79 | 135.18 | 135.29 | 1,560,788 | -2.53(-1.83%) |
Sep 23, 2019 | 141.29 | 141.29 | 134.93 | 137.82 | 1,811,528 | -3.75(-2.65%) |
Sep 20, 2019 | 141.81 | 143.33 | 141.00 | 141.57 | 3,039,882 | +1.08(+0.77%) |
Sep 19, 2019 | 139.46 | 142.01 | 139.13 | 140.49 | 961,879 | +1.91(+1.38%) |
Sep 18, 2019 | 138.44 | 138.89 | 137.31 | 138.58 | 1,037,726 | -0.03(-0.02%) |
Sep 17, 2019 | 139.49 | 140.47 | 138.54 | 138.61 | 860,715 | -0.40(-0.28%) |
Sep 16, 2019 | 137.11 | 139.16 | 135.86 | 139.01 | 1,141,825 | +0.61(+0.44%) |
Sep 13, 2019 | 140.98 | 142.31 | 137.65 | 138.40 | 1,984,344 | -2.48(-1.76%) |
Sep 12, 2019 | 143.27 | 143.82 | 140.70 | 140.88 | 1,140,875 | -2.34(-1.64%) |
Sep 11, 2019 | 138.72 | 143.87 | 136.69 | 143.22 | 2,074,727 | +5.49(+3.98%) |
Sep 10, 2019 | 138.03 | 138.13 | 134.59 | 137.73 | 2,158,783 | -0.92(-0.66%) |
Sep 09, 2019 | 138.65 | 140.02 | 137.17 | 138.65 | 1,517,910 | +0.18(+0.13%) |
Sep 06, 2019 | 136.96 | 138.89 | 136.45 | 138.47 | 1,257,975 | +2.15(+1.58%) |
Sep 05, 2019 | 137.13 | 138.10 | 136.17 | 136.32 | 1,096,266 | +0.80(+0.59%) |
Sep 04, 2019 | 135.58 | 136.59 | 134.06 | 135.51 | 830,368 | +1.34(+1.00%) |
Sep 03, 2019 | 132.67 | 134.59 | 130.93 | 134.18 | 2,311,929 | +0.85(+0.64%) |
Aug 30, 2019 | 133.71 | 134.02 | 131.75 | 133.33 | 1,411,462 | +0.69(+0.52%) |
Aug 29, 2019 | 133.91 | 134.31 | 131.94 | 132.63 | 1,626,750 | -0.13(-0.10%) |
Aug 28, 2019 | 132.77 | 133.63 | 131.65 | 132.77 | 1,444,802 | -0.62(-0.47%) |
Aug 27, 2019 | 141.57 | 142.28 | 132.97 | 133.39 | 2,773,503 | -8.01(-5.66%) |
Aug 26, 2019 | 140.50 | 142.00 | 140.00 | 141.40 | 1,465,138 | +2.14(+1.54%) |
Aug 23, 2019 | 141.18 | 145.00 | 138.41 | 139.26 | 2,244,164 | -2.80(-1.97%) |
Aug 22, 2019 | 142.06 | 144.40 | 141.69 | 142.05 | 1,934,559 | +1.22(+0.87%) |
Aug 21, 2019 | 139.39 | 142.92 | 139.27 | 140.83 | 2,256,419 | +1.64(+1.18%) |
Aug 20, 2019 | 140.36 | 142.24 | 138.90 | 139.19 | 2,090,242 | -1.13(-0.81%) |
Aug 19, 2019 | 141.02 | 142.78 | 140.23 | 140.32 | 1,567,460 | +0.64(+0.46%) |
Aug 16, 2019 | 136.63 | 140.11 | 136.50 | 139.68 | 1,309,052 | +3.87(+2.85%) |
Aug 15, 2019 | 136.12 | 137.09 | 135.34 | 135.81 | 1,375,926 | -0.57(-0.42%) |
Aug 14, 2019 | 139.05 | 140.05 | 135.68 | 136.38 | 1,556,475 | -4.28(-3.04%) |
Aug 13, 2019 | 137.53 | 141.91 | 136.75 | 140.66 | 1,939,157 | +3.48(+2.54%) |
Aug 12, 2019 | 134.51 | 137.74 | 133.92 | 137.18 | 1,217,434 | +2.40(+1.78%) |
Aug 09, 2019 | 135.07 | 136.15 | 133.81 | 134.78 | 1,560,981 | -0.30(-0.22%) |
Aug 08, 2019 | 134.14 | 136.21 | 133.17 | 135.07 | 2,112,624 | +1.24(+0.93%) |
Aug 07, 2019 | 132.15 | 134.18 | 127.92 | 133.83 | 2,803,543 | +0.20(+0.15%) |
Aug 06, 2019 | 139.07 | 142.24 | 128.94 | 133.63 | 5,030,082 | -5.44(-3.91%) |
Aug 05, 2019 | 140.86 | 141.55 | 138.60 | 139.07 | 1,670,083 | -3.34(-2.34%) |
Aug 02, 2019 | 142.28 | 142.68 | 139.57 | 142.41 | 1,319,558 | -0.12(-0.08%) |