Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 146.48 | 146.77 | 144.32 | 144.94 | 244,241 | -1.70(-1.16%) |
Oct 30, 2019 | 148.28 | 149.43 | 145.04 | 146.64 | 303,661 | -0.58(-0.39%) |
Oct 29, 2019 | 148.76 | 150.03 | 146.98 | 147.22 | 342,989 | -1.57(-1.05%) |
Oct 28, 2019 | 148.93 | 149.40 | 148.15 | 148.79 | 280,804 | +1.52(+1.03%) |
Oct 25, 2019 | 144.70 | 148.32 | 144.70 | 147.27 | 417,470 | +2.02(+1.39%) |
Oct 24, 2019 | 146.51 | 147.40 | 143.70 | 145.25 | 471,756 | -0.44(-0.30%) |
Oct 23, 2019 | 141.15 | 147.40 | 138.26 | 145.68 | 959,940 | +6.26(+4.49%) |
Oct 22, 2019 | 140.49 | 141.16 | 138.20 | 139.42 | 589,266 | -1.15(-0.82%) |
Oct 21, 2019 | 138.51 | 141.04 | 138.51 | 140.57 | 368,243 | +3.18(+2.32%) |
Oct 18, 2019 | 137.27 | 138.30 | 135.28 | 137.39 | 309,275 | -0.59(-0.43%) |
Oct 17, 2019 | 138.13 | 139.11 | 137.51 | 137.98 | 395,880 | +0.83(+0.61%) |
Oct 16, 2019 | 138.96 | 140.24 | 137.05 | 137.15 | 552,727 | -2.66(-1.90%) |
Oct 15, 2019 | 138.04 | 139.88 | 137.03 | 139.81 | 381,053 | +2.02(+1.47%) |
Oct 14, 2019 | 133.72 | 137.99 | 133.29 | 137.78 | 548,980 | +4.24(+3.18%) |
Oct 11, 2019 | 134.46 | 136.21 | 131.83 | 133.54 | 957,616 | +1.07(+0.81%) |
Oct 10, 2019 | 129.45 | 134.92 | 129.45 | 132.47 | 772,240 | +1.79(+1.37%) |
Oct 09, 2019 | 128.52 | 133.85 | 126.77 | 130.68 | 2,141,525 | -6.42(-4.68%) |
Oct 08, 2019 | 142.78 | 142.96 | 136.91 | 137.10 | 536,376 | -7.15(-4.96%) |
Oct 07, 2019 | 147.19 | 147.92 | 143.90 | 144.25 | 506,086 | -3.60(-2.43%) |
Oct 04, 2019 | 147.36 | 148.21 | 146.22 | 147.85 | 375,888 | +1.16(+0.79%) |
Oct 03, 2019 | 144.64 | 148.11 | 142.07 | 146.69 | 698,331 | +1.74(+1.20%) |
Oct 02, 2019 | 146.50 | 146.66 | 143.11 | 144.95 | 475,131 | -3.31(-2.23%) |
Oct 01, 2019 | 151.78 | 153.96 | 148.08 | 148.25 | 391,672 | -2.20(-1.46%) |
Sep 30, 2019 | 152.26 | 152.26 | 149.01 | 150.46 | 625,061 | -0.96(-0.63%) |
Sep 27, 2019 | 155.33 | 155.33 | 150.00 | 151.42 | 365,234 | -3.09(-2.00%) |
Sep 26, 2019 | 154.27 | 155.78 | 153.03 | 154.51 | 225,877 | +0.25(+0.16%) |
Sep 25, 2019 | 151.37 | 155.28 | 149.20 | 154.26 | 325,304 | +2.58(+1.70%) |
Sep 24, 2019 | 153.34 | 154.91 | 149.60 | 151.68 | 298,901 | +0.10(+0.06%) |
Sep 23, 2019 | 149.18 | 152.46 | 148.10 | 151.58 | 231,443 | +2.81(+1.89%) |
Sep 20, 2019 | 149.53 | 150.60 | 146.99 | 148.77 | 606,929 | -2.01(-1.33%) |
Sep 19, 2019 | 153.99 | 154.20 | 150.52 | 150.78 | 310,318 | -1.92(-1.26%) |
Sep 18, 2019 | 152.54 | 153.51 | 150.69 | 152.70 | 334,569 | +0.42(+0.28%) |
Sep 17, 2019 | 154.20 | 154.80 | 152.02 | 152.27 | 250,047 | -2.31(-1.50%) |
Sep 16, 2019 | 155.78 | 155.78 | 153.11 | 154.59 | 185,853 | -1.21(-0.77%) |
Sep 13, 2019 | 156.23 | 157.39 | 154.25 | 155.79 | 201,376 | +0.22(+0.14%) |
Sep 12, 2019 | 153.24 | 156.07 | 150.94 | 155.57 | 272,883 | +3.66(+2.41%) |
Sep 11, 2019 | 148.20 | 152.02 | 147.51 | 151.91 | 209,581 | +4.44(+3.01%) |
Sep 10, 2019 | 148.21 | 148.54 | 145.88 | 147.46 | 294,338 | -0.88(-0.59%) |
Sep 09, 2019 | 151.00 | 152.18 | 148.05 | 148.34 | 307,837 | -2.10(-1.40%) |
Sep 06, 2019 | 150.06 | 151.53 | 149.46 | 150.44 | 214,960 | -0.07(-0.05%) |
Sep 05, 2019 | 147.16 | 151.53 | 147.16 | 150.51 | 213,358 | +6.12(+4.24%) |
Sep 04, 2019 | 143.21 | 144.47 | 142.36 | 144.38 | 177,076 | +3.33(+2.36%) |
Sep 03, 2019 | 144.24 | 145.27 | 140.84 | 141.06 | 355,686 | -4.14(-2.85%) |
Aug 30, 2019 | 146.21 | 146.73 | 144.09 | 145.19 | 161,557 | +0.13(+0.09%) |
Aug 29, 2019 | 144.39 | 146.84 | 143.40 | 145.06 | 173,456 | +3.28(+2.31%) |
Aug 28, 2019 | 140.50 | 142.16 | 139.04 | 141.78 | 314,151 | +0.46(+0.33%) |
Aug 27, 2019 | 144.65 | 145.29 | 141.16 | 141.32 | 185,270 | -1.96(-1.37%) |
Aug 26, 2019 | 145.18 | 145.18 | 142.52 | 143.28 | 166,382 | +0.45(+0.32%) |
Aug 23, 2019 | 147.86 | 148.41 | 142.34 | 142.82 | 255,920 | -7.01(-4.68%) |
Aug 22, 2019 | 149.12 | 150.57 | 146.13 | 149.83 | 176,780 | +0.92(+0.62%) |
Aug 21, 2019 | 147.93 | 149.41 | 146.53 | 148.92 | 222,070 | +1.88(+1.28%) |
Aug 20, 2019 | 147.33 | 148.68 | 145.85 | 147.04 | 220,388 | -1.00(-0.68%) |
Aug 19, 2019 | 148.51 | 150.44 | 147.71 | 148.04 | 287,077 | +2.06(+1.41%) |
Aug 16, 2019 | 140.59 | 146.55 | 140.59 | 145.97 | 309,531 | +6.01(+4.29%) |
Aug 15, 2019 | 139.86 | 140.86 | 138.86 | 139.97 | 223,535 | +1.11(+0.80%) |
Aug 14, 2019 | 141.85 | 143.68 | 138.69 | 138.86 | 328,652 | -6.91(-4.74%) |
Aug 13, 2019 | 139.34 | 146.84 | 139.34 | 145.77 | 282,862 | +5.57(+3.98%) |
Aug 12, 2019 | 142.38 | 143.51 | 140.20 | 140.20 | 223,452 | -3.67(-2.55%) |
Aug 09, 2019 | 145.60 | 145.88 | 142.56 | 143.87 | 185,096 | -3.13(-2.13%) |
Aug 08, 2019 | 142.26 | 147.21 | 140.86 | 147.01 | 341,867 | +5.93(+4.20%) |
Aug 07, 2019 | 137.66 | 141.71 | 137.66 | 141.08 | 235,523 | +1.00(+0.72%) |
Aug 06, 2019 | 139.40 | 141.66 | 138.75 | 140.07 | 243,108 | +2.90(+2.12%) |
Aug 05, 2019 | 136.44 | 137.31 | 134.05 | 137.17 | 495,862 | -4.21(-2.98%) |
Aug 02, 2019 | 143.65 | 145.77 | 140.86 | 141.38 | 284,955 | -3.03(-2.10%) |