Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 157.35 | 159.77 | 150.53 | 158.63 | 2,765,835 | -3.68(-2.27%) |
Oct 30, 2019 | 161.24 | 163.23 | 158.79 | 162.31 | 1,817,661 | +2.51(+1.57%) |
Oct 29, 2019 | 163.38 | 164.53 | 159.71 | 159.80 | 1,804,677 | -4.22(-2.57%) |
Oct 28, 2019 | 160.49 | 164.46 | 160.49 | 164.02 | 1,690,248 | +4.54(+2.85%) |
Oct 25, 2019 | 157.37 | 159.81 | 156.53 | 159.48 | 1,173,862 | +1.13(+0.71%) |
Oct 24, 2019 | 153.90 | 158.55 | 153.40 | 158.35 | 1,958,953 | +9.40(+6.31%) |
Oct 23, 2019 | 151.22 | 152.23 | 148.53 | 148.95 | 1,215,788 | -3.85(-2.52%) |
Oct 22, 2019 | 153.79 | 154.70 | 152.35 | 152.80 | 1,316,408 | -1.11(-0.72%) |
Oct 21, 2019 | 150.44 | 154.18 | 150.03 | 153.90 | 1,939,883 | +4.04(+2.70%) |
Oct 18, 2019 | 150.74 | 152.05 | 148.57 | 149.86 | 1,299,496 | -1.71(-1.13%) |
Oct 17, 2019 | 152.69 | 157.61 | 151.13 | 151.57 | 1,719,940 | +1.76(+1.17%) |
Oct 16, 2019 | 150.90 | 152.00 | 149.29 | 149.81 | 1,385,153 | -2.74(-1.80%) |
Oct 15, 2019 | 150.23 | 153.47 | 149.76 | 152.55 | 943,614 | +3.34(+2.24%) |
Oct 14, 2019 | 149.79 | 151.04 | 148.56 | 149.21 | 1,215,381 | -1.15(-0.76%) |
Oct 11, 2019 | 151.06 | 152.49 | 149.15 | 150.36 | 1,257,618 | +2.65(+1.79%) |
Oct 10, 2019 | 148.29 | 149.46 | 146.96 | 147.71 | 953,496 | -0.07(-0.05%) |
Oct 09, 2019 | 147.50 | 149.03 | 146.50 | 147.79 | 1,094,776 | +2.78(+1.92%) |
Oct 08, 2019 | 148.99 | 149.24 | 144.83 | 145.01 | 1,582,519 | -6.13(-4.05%) |
Oct 07, 2019 | 150.81 | 152.66 | 150.34 | 151.14 | 1,039,596 | -0.06(-0.04%) |
Oct 04, 2019 | 147.94 | 151.36 | 147.78 | 151.19 | 1,272,536 | +3.89(+2.64%) |
Oct 03, 2019 | 145.90 | 147.98 | 144.23 | 147.30 | 1,385,530 | +1.79(+1.23%) |
Oct 02, 2019 | 146.66 | 147.80 | 144.17 | 145.50 | 1,693,175 | -3.04(-2.05%) |
Oct 01, 2019 | 150.89 | 152.41 | 148.02 | 148.55 | 980,005 | -1.09(-0.73%) |
Sep 30, 2019 | 150.15 | 150.43 | 147.94 | 149.63 | 1,214,620 | +0.91(+0.61%) |
Sep 27, 2019 | 150.30 | 151.39 | 147.79 | 148.72 | 1,554,813 | -3.26(-2.14%) |
Sep 26, 2019 | 150.98 | 152.66 | 150.09 | 151.98 | 1,364,855 | +1.28(+0.85%) |
Sep 25, 2019 | 146.72 | 151.02 | 146.56 | 150.70 | 1,313,077 | +3.84(+2.61%) |
Sep 24, 2019 | 149.50 | 150.67 | 145.96 | 146.87 | 1,839,230 | -1.01(-0.69%) |
Sep 23, 2019 | 145.65 | 148.87 | 145.65 | 147.88 | 1,196,491 | +1.95(+1.34%) |
Sep 20, 2019 | 148.28 | 148.78 | 144.87 | 145.93 | 3,397,232 | -1.62(-1.09%) |
Sep 19, 2019 | 148.85 | 149.49 | 146.83 | 147.54 | 1,485,313 | -0.71(-0.48%) |
Sep 18, 2019 | 143.20 | 148.36 | 142.36 | 148.25 | 2,914,595 | +5.05(+3.53%) |
Sep 17, 2019 | 143.78 | 146.19 | 140.92 | 143.21 | 2,284,961 | +1.32(+0.93%) |
Sep 16, 2019 | 139.60 | 142.57 | 138.94 | 141.88 | 1,270,418 | +0.82(+0.58%) |
Sep 13, 2019 | 140.37 | 142.31 | 138.70 | 141.07 | 2,003,004 | +0.67(+0.47%) |
Sep 12, 2019 | 143.05 | 143.37 | 140.19 | 140.40 | 2,431,827 | -0.98(-0.69%) |
Sep 11, 2019 | 140.77 | 141.49 | 139.48 | 141.38 | 2,973,236 | +1.78(+1.28%) |
Sep 10, 2019 | 140.55 | 140.55 | 137.07 | 139.59 | 2,009,454 | -1.65(-1.17%) |
Sep 09, 2019 | 142.63 | 143.36 | 139.39 | 141.25 | 2,393,170 | -0.44(-0.31%) |
Sep 06, 2019 | 141.56 | 143.13 | 141.32 | 141.69 | 2,115,531 | -0.02(-0.01%) |
Sep 05, 2019 | 144.22 | 145.77 | 141.63 | 141.70 | 2,747,467 | +0.33(+0.23%) |
Sep 04, 2019 | 142.25 | 142.64 | 140.74 | 141.38 | 2,112,550 | +0.68(+0.48%) |
Sep 03, 2019 | 140.26 | 141.13 | 138.33 | 140.70 | 2,364,454 | +1.91(+1.37%) |
Aug 30, 2019 | 138.87 | 139.62 | 138.03 | 138.79 | 1,940,027 | +1.43(+1.04%) |
Aug 29, 2019 | 136.69 | 138.39 | 136.16 | 137.36 | 1,231,398 | +2.64(+1.96%) |
Aug 28, 2019 | 132.47 | 135.18 | 131.43 | 134.72 | 1,061,962 | +1.07(+0.80%) |
Aug 27, 2019 | 133.69 | 134.13 | 131.95 | 133.65 | 1,311,036 | +1.06(+0.80%) |
Aug 26, 2019 | 132.32 | 133.18 | 131.28 | 132.59 | 1,087,776 | +2.00(+1.53%) |
Aug 23, 2019 | 133.50 | 135.44 | 130.03 | 130.59 | 2,012,701 | -4.14(-3.07%) |
Aug 22, 2019 | 133.87 | 135.62 | 132.58 | 134.73 | 1,420,861 | +1.57(+1.18%) |
Aug 21, 2019 | 132.90 | 133.96 | 131.74 | 133.16 | 891,100 | +1.44(+1.09%) |
Aug 20, 2019 | 131.63 | 133.38 | 130.64 | 131.73 | 1,233,321 | +0.01(+0.01%) |
Aug 19, 2019 | 129.50 | 133.07 | 128.75 | 131.72 | 1,819,399 | +3.98(+3.11%) |
Aug 16, 2019 | 124.76 | 128.18 | 124.00 | 127.74 | 1,471,803 | +3.83(+3.09%) |
Aug 15, 2019 | 123.24 | 124.90 | 122.87 | 123.91 | 868,943 | +0.87(+0.71%) |
Aug 14, 2019 | 123.78 | 125.78 | 122.40 | 123.04 | 1,227,474 | -3.15(-2.50%) |
Aug 13, 2019 | 123.70 | 127.97 | 123.45 | 126.19 | 2,104,714 | +0.95(+0.76%) |
Aug 12, 2019 | 125.99 | 126.83 | 124.52 | 125.24 | 1,009,287 | -1.76(-1.39%) |
Aug 09, 2019 | 127.25 | 128.10 | 125.08 | 127.00 | 1,098,972 | -1.16(-0.90%) |
Aug 08, 2019 | 126.86 | 128.45 | 125.74 | 128.16 | 1,665,449 | +2.98(+2.38%) |
Aug 07, 2019 | 125.20 | 126.56 | 124.55 | 125.18 | 1,530,086 | -1.40(-1.11%) |
Aug 06, 2019 | 123.07 | 131.37 | 122.36 | 126.58 | 3,582,745 | +8.57(+7.26%) |
Aug 05, 2019 | 121.41 | 122.22 | 116.83 | 118.02 | 3,726,092 | -6.33(-5.09%) |
Aug 02, 2019 | 126.10 | 126.36 | 122.71 | 124.34 | 2,431,755 | -3.30(-2.58%) |