Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 148.76 | 149.04 | 145.34 | 147.36 | 1,048,010 | -1.42(-0.95%) |
Oct 30, 2019 | 146.24 | 149.52 | 144.84 | 148.78 | 1,114,304 | +3.19(+2.19%) |
Oct 29, 2019 | 146.98 | 147.92 | 145.39 | 145.59 | 891,173 | -1.40(-0.95%) |
Oct 28, 2019 | 146.99 | 147.84 | 145.36 | 146.99 | 866,775 | +1.45(+1.00%) |
Oct 25, 2019 | 144.98 | 147.17 | 144.32 | 145.54 | 1,062,500 | +0.17(+0.12%) |
Oct 24, 2019 | 143.00 | 146.10 | 142.52 | 145.37 | 1,317,974 | +3.44(+2.42%) |
Oct 23, 2019 | 139.57 | 142.80 | 138.62 | 141.93 | 1,664,388 | +1.86(+1.33%) |
Oct 22, 2019 | 142.02 | 142.58 | 139.71 | 140.07 | 1,306,066 | -1.42(-1.00%) |
Oct 21, 2019 | 140.90 | 142.37 | 139.20 | 141.49 | 1,815,140 | +1.82(+1.30%) |
Oct 18, 2019 | 144.02 | 144.49 | 138.90 | 139.67 | 2,959,700 | -4.60(-3.19%) |
Oct 17, 2019 | 146.02 | 146.82 | 144.03 | 144.27 | 1,454,452 | -1.11(-0.76%) |
Oct 16, 2019 | 147.85 | 148.17 | 143.26 | 145.38 | 2,902,178 | -4.62(-3.08%) |
Oct 15, 2019 | 150.56 | 151.26 | 149.37 | 150.00 | 1,238,368 | -0.27(-0.18%) |
Oct 14, 2019 | 149.71 | 150.43 | 148.58 | 150.27 | 804,483 | -0.05(-0.03%) |
Oct 11, 2019 | 147.16 | 152.26 | 146.70 | 150.32 | 1,867,900 | +5.59(+3.86%) |
Oct 10, 2019 | 147.95 | 149.09 | 144.50 | 144.73 | 1,466,641 | -3.64(-2.45%) |
Oct 09, 2019 | 147.32 | 148.70 | 146.29 | 148.37 | 857,858 | +2.72(+1.87%) |
Oct 08, 2019 | 146.17 | 148.00 | 145.31 | 145.65 | 1,751,963 | -1.91(-1.29%) |
Oct 07, 2019 | 145.98 | 148.51 | 145.98 | 147.56 | 1,050,906 | +0.67(+0.46%) |
Oct 04, 2019 | 145.88 | 147.39 | 144.25 | 146.89 | 1,202,800 | +2.12(+1.46%) |
Oct 03, 2019 | 142.37 | 145.08 | 140.26 | 144.77 | 1,417,692 | +1.93(+1.35%) |
Oct 02, 2019 | 143.99 | 144.12 | 141.68 | 142.84 | 1,623,625 | -2.87(-1.97%) |
Oct 01, 2019 | 148.50 | 149.49 | 144.99 | 145.71 | 1,586,426 | -1.99(-1.35%) |
Sep 30, 2019 | 145.19 | 147.97 | 144.70 | 147.70 | 1,202,985 | +2.51(+1.73%) |
Sep 27, 2019 | 149.37 | 149.99 | 143.70 | 145.19 | 1,781,200 | -3.88(-2.60%) |
Sep 26, 2019 | 146.86 | 149.89 | 145.72 | 149.07 | 1,074,627 | +1.64(+1.11%) |
Sep 25, 2019 | 148.85 | 149.14 | 144.92 | 147.43 | 2,027,783 | -1.70(-1.14%) |
Sep 24, 2019 | 152.94 | 153.63 | 148.17 | 149.13 | 1,985,267 | -3.24(-2.13%) |
Sep 23, 2019 | 152.46 | 153.53 | 151.70 | 152.37 | 1,060,832 | -0.97(-0.63%) |
Sep 20, 2019 | 153.14 | 154.26 | 151.43 | 153.34 | 1,947,600 | -0.04(-0.03%) |
Sep 19, 2019 | 151.39 | 154.19 | 151.39 | 153.38 | 1,347,949 | +2.27(+1.50%) |
Sep 18, 2019 | 152.13 | 152.34 | 148.25 | 151.11 | 2,058,426 | -2.56(-1.67%) |
Sep 17, 2019 | 152.25 | 153.86 | 152.00 | 153.67 | 1,325,459 | -0.20(-0.13%) |
Sep 16, 2019 | 152.47 | 155.01 | 152.46 | 153.87 | 1,505,075 | +0.39(+0.25%) |
Sep 13, 2019 | 155.53 | 156.14 | 152.87 | 153.48 | 1,994,200 | -2.21(-1.42%) |
Sep 12, 2019 | 155.67 | 159.88 | 155.05 | 155.69 | 3,478,951 | +1.02(+0.66%) |
Sep 11, 2019 | 149.27 | 154.91 | 147.55 | 154.67 | 3,306,938 | +6.62(+4.47%) |
Sep 10, 2019 | 149.98 | 151.37 | 146.06 | 148.05 | 2,077,244 | -2.97(-1.97%) |
Sep 09, 2019 | 151.02 | 151.65 | 147.57 | 151.02 | 2,900,845 | +0.67(+0.45%) |
Sep 06, 2019 | 148.83 | 152.71 | 148.10 | 150.35 | 2,092,900 | +2.13(+1.44%) |
Sep 05, 2019 | 146.28 | 149.11 | 145.62 | 148.22 | 2,956,939 | +3.88(+2.69%) |
Sep 04, 2019 | 142.56 | 145.59 | 141.86 | 144.34 | 1,879,714 | +3.19(+2.26%) |
Sep 03, 2019 | 141.00 | 143.00 | 139.87 | 141.15 | 2,335,612 | -1.67(-1.17%) |
Aug 30, 2019 | 143.79 | 144.13 | 141.11 | 142.82 | 2,991,300 | +0.19(+0.13%) |
Aug 29, 2019 | 142.02 | 142.98 | 140.16 | 142.63 | 3,284,439 | +2.55(+1.82%) |
Aug 28, 2019 | 131.43 | 141.36 | 129.70 | 140.08 | 18,500,668 | -10.13(-6.74%) |
Aug 27, 2019 | 149.45 | 151.40 | 148.69 | 150.21 | 4,248,441 | +2.41(+1.63%) |
Aug 26, 2019 | 145.82 | 147.86 | 145.66 | 147.80 | 2,027,540 | +3.81(+2.65%) |
Aug 23, 2019 | 144.40 | 147.11 | 143.24 | 143.99 | 2,553,000 | -1.22(-0.84%) |
Aug 22, 2019 | 145.90 | 146.43 | 143.17 | 145.21 | 2,616,001 | -0.74(-0.51%) |
Aug 21, 2019 | 147.75 | 148.10 | 145.01 | 145.95 | 1,967,134 | -0.61(-0.42%) |
Aug 20, 2019 | 145.72 | 147.42 | 144.53 | 146.56 | 1,078,330 | +0.38(+0.26%) |
Aug 19, 2019 | 146.75 | 146.80 | 145.46 | 146.18 | 1,900,535 | +2.05(+1.42%) |
Aug 16, 2019 | 144.71 | 145.32 | 143.53 | 144.13 | 1,975,800 | +1.21(+0.85%) |
Aug 15, 2019 | 144.99 | 144.99 | 141.46 | 142.92 | 3,184,225 | -4.00(-2.72%) |
Aug 14, 2019 | 148.52 | 148.67 | 143.61 | 146.92 | 2,198,644 | -4.89(-3.22%) |
Aug 13, 2019 | 148.59 | 154.52 | 148.14 | 151.81 | 1,810,512 | +2.94(+1.97%) |
Aug 12, 2019 | 149.53 | 150.36 | 147.85 | 148.87 | 2,587,098 | -2.47(-1.63%) |
Aug 09, 2019 | 151.04 | 152.66 | 149.46 | 151.34 | 1,888,100 | -0.75(-0.49%) |
Aug 08, 2019 | 146.48 | 152.22 | 146.19 | 152.09 | 3,198,624 | +7.92(+5.49%) |
Aug 07, 2019 | 141.88 | 144.96 | 140.64 | 144.17 | 1,790,609 | +0.50(+0.35%) |
Aug 06, 2019 | 145.26 | 146.67 | 142.05 | 143.67 | 2,234,277 | +0.10(+0.07%) |
Aug 05, 2019 | 143.58 | 144.05 | 141.06 | 143.57 | 3,381,987 | -4.19(-2.84%) |
Aug 02, 2019 | 153.23 | 154.27 | 146.10 | 147.76 | 3,830,700 | -5.71(-3.72%) |