Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 133.50 | 135.65 | 130.40 | 133.00 | 1,881 | -2.20(-1.63%) |
Oct 30, 2019 | 131.70 | 137.20 | 130.00 | 135.20 | 1,091 | +3.50(+2.66%) |
Oct 29, 2019 | 138.70 | 139.35 | 130.00 | 131.70 | 5,274 | -7.00(-5.05%) |
Oct 28, 2019 | 138.80 | 139.90 | 135.60 | 138.70 | 1,920 | +0.80(+0.58%) |
Oct 25, 2019 | 132.00 | 138.80 | 132.00 | 137.90 | 1,390 | +5.10(+3.84%) |
Oct 24, 2019 | 131.60 | 134.40 | 131.54 | 132.80 | 827 | +1.70(+1.30%) |
Oct 23, 2019 | 129.60 | 131.50 | 129.50 | 131.10 | 1,554 | +1.70(+1.31%) |
Oct 22, 2019 | 130.10 | 135.90 | 128.80 | 129.40 | 1,588 | -0.40(-0.31%) |
Oct 21, 2019 | 130.50 | 133.80 | 128.00 | 129.80 | 2,431 | -0.20(-0.15%) |
Oct 18, 2019 | 134.20 | 134.20 | 128.00 | 130.00 | 3,290 | -5.10(-3.77%) |
Oct 17, 2019 | 133.00 | 136.15 | 132.80 | 135.10 | 1,115 | +2.70(+2.04%) |
Oct 16, 2019 | 131.50 | 132.40 | 130.00 | 132.40 | 1,441 | +0.70(+0.53%) |
Oct 15, 2019 | 130.50 | 135.20 | 130.03 | 131.70 | 3,747 | +1.70(+1.31%) |
Oct 14, 2019 | 137.50 | 137.70 | 127.80 | 130.00 | 4,205 | -8.30(-6.00%) |
Oct 11, 2019 | 139.50 | 141.40 | 136.60 | 138.30 | 2,000 | +0.50(+0.36%) |
Oct 10, 2019 | 138.90 | 140.39 | 136.95 | 137.80 | 1,673 | -1.00(-0.72%) |
Oct 09, 2019 | 137.60 | 143.00 | 136.20 | 138.80 | 1,497 | +2.70(+1.98%) |
Oct 08, 2019 | 142.30 | 142.30 | 134.00 | 136.10 | 3,180 | -6.70(-4.69%) |
Oct 07, 2019 | 141.20 | 144.60 | 139.10 | 142.80 | 2,646 | +2.80(+2.00%) |
Oct 04, 2019 | 143.00 | 144.60 | 137.30 | 140.00 | 1,750 | -2.40(-1.69%) |
Oct 03, 2019 | 140.90 | 144.20 | 140.80 | 142.40 | 1,931 | +0.10(+0.07%) |
Oct 02, 2019 | 132.40 | 143.60 | 129.80 | 142.30 | 6,802 | +10.20(+7.72%) |
Oct 01, 2019 | 136.90 | 137.40 | 130.60 | 132.10 | 5,143 | -4.50(-3.29%) |
Sep 30, 2019 | 143.60 | 143.60 | 135.00 | 136.60 | 7,909 | -4.00(-2.84%) |
Sep 27, 2019 | 143.80 | 144.60 | 140.40 | 140.60 | 3,190 | -1.50(-1.06%) |
Sep 26, 2019 | 146.10 | 147.30 | 139.70 | 142.10 | 6,487 | -2.90(-2.00%) |
Sep 25, 2019 | 146.10 | 149.10 | 142.50 | 145.00 | 5,179 | +0.00(+0.00%) |
Sep 24, 2019 | 150.00 | 150.40 | 142.50 | 145.00 | 9,589 | -2.50(-1.69%) |
Sep 23, 2019 | 150.00 | 155.10 | 143.00 | 147.50 | 35,110 | +9.10(+6.58%) |
Sep 20, 2019 | 140.00 | 144.90 | 137.80 | 138.40 | 31,750 | -1.60(-1.14%) |
Sep 19, 2019 | 141.40 | 143.90 | 140.00 | 140.00 | 6,279 | -1.50(-1.06%) |
Sep 18, 2019 | 148.60 | 152.40 | 140.70 | 141.50 | 10,690 | -12.80(-8.30%) |
Sep 17, 2019 | 164.20 | 165.50 | 150.80 | 154.30 | 4,111 | -5.40(-3.38%) |
Sep 16, 2019 | 158.70 | 162.20 | 150.31 | 159.70 | 10,507 | -3.10(-1.90%) |
Sep 13, 2019 | 171.10 | 175.00 | 161.10 | 162.80 | 15,210 | -11.90(-6.81%) |
Sep 12, 2019 | 156.10 | 175.00 | 146.00 | 174.70 | 27,796 | +19.50(+12.56%) |
Sep 11, 2019 | 146.10 | 157.50 | 145.80 | 155.20 | 10,911 | +9.10(+6.23%) |
Sep 10, 2019 | 148.10 | 149.50 | 145.00 | 146.10 | 4,500 | -2.30(-1.55%) |
Sep 09, 2019 | 149.70 | 149.70 | 146.60 | 148.40 | 2,870 | +0.70(+0.47%) |
Sep 06, 2019 | 144.40 | 150.00 | 144.40 | 147.70 | 2,880 | +4.20(+2.93%) |
Sep 05, 2019 | 145.00 | 145.00 | 143.25 | 143.50 | 5,469 | -1.50(-1.03%) |
Sep 04, 2019 | 144.60 | 145.00 | 143.70 | 145.00 | 2,365 | +0.80(+0.55%) |
Sep 03, 2019 | 145.00 | 145.00 | 140.30 | 144.20 | 3,699 | -0.60(-0.41%) |
Aug 30, 2019 | 145.00 | 145.00 | 141.40 | 144.80 | 1,800 | +0.10(+0.07%) |
Aug 29, 2019 | 145.00 | 145.00 | 140.00 | 144.70 | 2,280 | +1.90(+1.33%) |
Aug 28, 2019 | 141.90 | 142.90 | 139.53 | 142.80 | 6,245 | +0.90(+0.63%) |
Aug 27, 2019 | 142.00 | 142.00 | 138.00 | 141.90 | 3,532 | +2.00(+1.43%) |
Aug 26, 2019 | 132.50 | 140.00 | 130.55 | 139.90 | 7,894 | +7.50(+5.66%) |
Aug 23, 2019 | 134.40 | 137.82 | 130.10 | 132.40 | 4,090 | +0.30(+0.23%) |
Aug 22, 2019 | 137.50 | 142.50 | 132.00 | 132.10 | 9,155 | -4.60(-3.37%) |
Aug 21, 2019 | 116.40 | 138.80 | 112.20 | 136.70 | 18,675 | +22.70(+19.91%) |
Aug 20, 2019 | 116.80 | 124.50 | 112.10 | 114.00 | 914 | -2.10(-1.81%) |
Aug 19, 2019 | 114.50 | 125.30 | 113.50 | 116.10 | 628 | +0.80(+0.69%) |
Aug 16, 2019 | 115.80 | 119.90 | 110.80 | 115.30 | 850 | -1.30(-1.11%) |
Aug 15, 2019 | 113.80 | 119.50 | 108.15 | 116.60 | 248 | +2.80(+2.46%) |
Aug 14, 2019 | 118.10 | 133.75 | 113.75 | 113.80 | 1,777 | -1.10(-0.96%) |
Aug 13, 2019 | 109.00 | 117.50 | 109.00 | 114.90 | 767 | +5.60(+5.12%) |
Aug 12, 2019 | 120.30 | 131.00 | 106.70 | 109.30 | 1,366 | -16.00(-12.77%) |
Aug 09, 2019 | 130.50 | 134.90 | 121.40 | 125.30 | 810 | -4.80(-3.69%) |
Aug 08, 2019 | 131.70 | 141.10 | 128.80 | 130.10 | 1,416 | -0.50(-0.38%) |
Aug 07, 2019 | 131.50 | 141.35 | 129.00 | 130.60 | 3,593 | -1.80(-1.36%) |
Aug 06, 2019 | 146.90 | 152.00 | 126.40 | 132.40 | 2,334 | +2.20(+1.69%) |
Aug 05, 2019 | 137.11 | 137.11 | 130.10 | 130.20 | 518 | -4.00(-2.98%) |
Aug 02, 2019 | 137.10 | 137.10 | 130.40 | 134.20 | 810 | -11.20(-7.70%) |