Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 146.91 | 147.54 | 144.81 | 145.10 | 27,288 | -2.46(-1.67%) |
Oct 30, 2019 | 148.09 | 148.09 | 146.22 | 147.56 | 37,516 | -0.08(-0.05%) |
Oct 29, 2019 | 147.87 | 149.95 | 144.33 | 147.64 | 59,977 | -1.52(-1.02%) |
Oct 28, 2019 | 146.26 | 150.36 | 145.85 | 149.16 | 85,877 | +3.05(+2.09%) |
Oct 25, 2019 | 144.74 | 146.28 | 144.11 | 146.11 | 26,295 | +1.54(+1.07%) |
Oct 24, 2019 | 141.10 | 144.66 | 141.10 | 144.57 | 109,734 | +3.54(+2.51%) |
Oct 23, 2019 | 139.07 | 141.44 | 139.07 | 141.02 | 30,510 | +1.44(+1.04%) |
Oct 22, 2019 | 140.35 | 141.49 | 139.22 | 139.58 | 113,945 | -1.34(-0.95%) |
Oct 21, 2019 | 140.18 | 141.86 | 139.92 | 140.92 | 85,677 | -0.11(-0.08%) |
Oct 18, 2019 | 139.85 | 142.03 | 139.85 | 141.02 | 105,744 | +0.14(+0.10%) |
Oct 17, 2019 | 140.61 | 141.96 | 140.03 | 140.88 | 71,594 | +0.33(+0.23%) |
Oct 16, 2019 | 137.85 | 140.96 | 137.85 | 140.55 | 70,366 | +1.99(+1.44%) |
Oct 15, 2019 | 139.04 | 140.81 | 138.41 | 138.56 | 87,946 | -0.59(-0.43%) |
Oct 14, 2019 | 139.43 | 140.80 | 138.87 | 139.15 | 72,205 | -0.33(-0.24%) |
Oct 11, 2019 | 138.95 | 141.16 | 138.14 | 139.48 | 60,151 | +1.20(+0.87%) |
Oct 10, 2019 | 135.28 | 138.98 | 135.04 | 138.28 | 77,530 | +2.08(+1.53%) |
Oct 09, 2019 | 138.30 | 139.56 | 135.67 | 136.19 | 84,709 | -1.29(-0.94%) |
Oct 08, 2019 | 136.74 | 138.94 | 135.23 | 137.49 | 106,966 | +0.97(+0.71%) |
Oct 07, 2019 | 138.37 | 138.43 | 135.83 | 136.52 | 62,735 | -1.53(-1.11%) |
Oct 04, 2019 | 135.59 | 138.91 | 135.34 | 138.05 | 51,461 | +1.96(+1.44%) |
Oct 03, 2019 | 132.97 | 136.41 | 132.97 | 136.10 | 34,944 | +2.38(+1.78%) |
Oct 02, 2019 | 135.37 | 136.55 | 133.46 | 133.72 | 51,876 | -2.45(-1.80%) |
Oct 01, 2019 | 134.30 | 136.93 | 134.30 | 136.18 | 42,016 | +1.05(+0.77%) |
Sep 30, 2019 | 132.35 | 135.87 | 132.35 | 135.13 | 108,508 | +2.29(+1.73%) |
Sep 27, 2019 | 133.89 | 133.89 | 132.48 | 132.84 | 48,640 | -0.61(-0.46%) |
Sep 26, 2019 | 134.58 | 135.74 | 132.72 | 133.45 | 90,744 | -1.79(-1.32%) |
Sep 25, 2019 | 135.93 | 135.93 | 133.69 | 135.24 | 127,585 | -1.15(-0.84%) |
Sep 24, 2019 | 139.52 | 141.15 | 136.09 | 136.39 | 106,405 | -3.62(-2.58%) |
Sep 23, 2019 | 139.17 | 140.24 | 138.34 | 140.00 | 58,495 | -0.06(-0.04%) |
Sep 20, 2019 | 136.57 | 141.69 | 136.57 | 140.07 | 119,851 | +2.99(+2.18%) |
Sep 19, 2019 | 138.86 | 139.78 | 136.50 | 137.08 | 146,715 | -2.78(-1.99%) |
Sep 18, 2019 | 138.36 | 140.26 | 137.87 | 139.86 | 126,394 | +0.58(+0.41%) |
Sep 17, 2019 | 136.02 | 140.72 | 135.08 | 139.29 | 126,681 | +3.01(+2.21%) |
Sep 16, 2019 | 135.35 | 137.61 | 135.35 | 136.27 | 105,769 | +0.00(+0.00%) |
Sep 13, 2019 | 136.00 | 136.73 | 134.79 | 136.27 | 100,665 | +1.08(+0.80%) |
Sep 12, 2019 | 134.19 | 137.46 | 133.90 | 135.19 | 72,560 | +0.56(+0.41%) |
Sep 11, 2019 | 133.95 | 136.07 | 133.80 | 134.63 | 144,368 | +0.35(+0.26%) |
Sep 10, 2019 | 132.37 | 135.65 | 131.95 | 134.29 | 129,859 | +1.59(+1.20%) |
Sep 09, 2019 | 135.39 | 135.88 | 131.29 | 132.70 | 109,160 | -1.88(-1.40%) |
Sep 06, 2019 | 132.50 | 136.06 | 132.50 | 134.58 | 88,816 | +2.30(+1.74%) |
Sep 05, 2019 | 130.58 | 132.63 | 129.96 | 132.28 | 78,852 | +3.02(+2.34%) |
Sep 04, 2019 | 129.01 | 130.53 | 127.26 | 129.25 | 91,196 | +1.74(+1.36%) |
Sep 03, 2019 | 129.36 | 129.58 | 127.16 | 127.52 | 62,333 | -3.08(-2.36%) |
Aug 30, 2019 | 128.48 | 130.64 | 128.34 | 130.60 | 68,615 | +2.75(+2.15%) |
Aug 29, 2019 | 123.43 | 128.41 | 123.43 | 127.86 | 111,435 | +4.13(+3.34%) |
Aug 28, 2019 | 124.49 | 124.86 | 123.62 | 123.73 | 89,223 | -0.49(-0.39%) |
Aug 27, 2019 | 124.90 | 125.99 | 123.71 | 124.21 | 128,387 | -0.42(-0.33%) |
Aug 26, 2019 | 123.08 | 124.89 | 122.99 | 124.63 | 86,163 | +1.68(+1.37%) |
Aug 23, 2019 | 125.00 | 125.00 | 122.90 | 122.95 | 36,790 | -1.92(-1.54%) |
Aug 22, 2019 | 127.19 | 127.76 | 123.98 | 124.87 | 63,566 | -1.22(-0.97%) |
Aug 21, 2019 | 126.56 | 126.79 | 125.53 | 126.09 | 135,163 | +0.75(+0.60%) |
Aug 20, 2019 | 123.36 | 127.26 | 123.08 | 125.34 | 138,756 | +1.31(+1.06%) |
Aug 19, 2019 | 126.50 | 126.50 | 123.53 | 124.03 | 138,130 | -1.47(-1.17%) |
Aug 16, 2019 | 123.03 | 126.61 | 123.03 | 125.50 | 171,877 | +2.20(+1.78%) |
Aug 15, 2019 | 124.39 | 124.39 | 121.45 | 123.30 | 179,466 | -0.51(-0.42%) |
Aug 14, 2019 | 125.99 | 127.26 | 123.81 | 123.81 | 103,312 | -3.11(-2.45%) |
Aug 13, 2019 | 125.92 | 127.97 | 125.06 | 126.92 | 130,353 | +0.42(+0.33%) |
Aug 12, 2019 | 127.37 | 128.08 | 126.06 | 126.51 | 88,465 | -3.48(-2.68%) |
Aug 09, 2019 | 129.85 | 131.15 | 129.48 | 129.99 | 155,174 | +0.12(+0.10%) |
Aug 08, 2019 | 129.54 | 130.66 | 128.96 | 129.87 | 40,934 | +0.85(+0.66%) |
Aug 07, 2019 | 128.41 | 130.48 | 128.16 | 129.02 | 77,571 | +0.05(+0.04%) |
Aug 06, 2019 | 128.28 | 132.35 | 128.28 | 128.96 | 88,039 | +0.36(+0.28%) |
Aug 05, 2019 | 128.05 | 129.88 | 127.46 | 128.60 | 54,121 | -2.68(-2.04%) |
Aug 02, 2019 | 134.16 | 134.16 | 130.97 | 131.28 | 53,041 | -2.65(-1.98%) |