Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 138.36 | 139.03 | 136.85 | 137.42 | 515,748 | -1.26(-0.91%) |
Oct 30, 2019 | 137.93 | 138.87 | 137.23 | 138.68 | 387,044 | +0.99(+0.72%) |
Oct 29, 2019 | 136.75 | 138.22 | 136.45 | 137.69 | 405,191 | +1.06(+0.78%) |
Oct 28, 2019 | 138.47 | 138.87 | 136.50 | 136.63 | 678,435 | -1.56(-1.13%) |
Oct 25, 2019 | 136.79 | 138.75 | 136.60 | 138.19 | 664,608 | +1.19(+0.87%) |
Oct 24, 2019 | 139.73 | 139.73 | 133.46 | 137.00 | 1,925,821 | -3.99(-2.83%) |
Oct 23, 2019 | 139.56 | 141.33 | 139.45 | 140.99 | 543,597 | +1.19(+0.85%) |
Oct 22, 2019 | 140.53 | 142.27 | 139.62 | 139.80 | 712,439 | -0.35(-0.25%) |
Oct 21, 2019 | 140.05 | 141.17 | 138.92 | 140.15 | 786,456 | +0.48(+0.35%) |
Oct 18, 2019 | 142.00 | 142.16 | 138.28 | 139.67 | 829,471 | -2.53(-1.78%) |
Oct 17, 2019 | 142.13 | 143.47 | 141.85 | 142.20 | 515,451 | +0.43(+0.31%) |
Oct 16, 2019 | 140.24 | 142.03 | 139.93 | 141.77 | 644,004 | +1.84(+1.31%) |
Oct 15, 2019 | 139.05 | 140.46 | 137.97 | 139.93 | 416,142 | +1.94(+1.41%) |
Oct 14, 2019 | 138.14 | 139.46 | 137.86 | 137.99 | 458,075 | -0.26(-0.19%) |
Oct 11, 2019 | 138.37 | 140.05 | 138.15 | 138.25 | 609,454 | +1.05(+0.77%) |
Oct 10, 2019 | 137.56 | 138.69 | 136.88 | 137.20 | 613,950 | -0.72(-0.52%) |
Oct 09, 2019 | 137.07 | 138.87 | 136.37 | 137.91 | 356,377 | +1.57(+1.15%) |
Oct 08, 2019 | 138.37 | 138.37 | 136.18 | 136.35 | 487,098 | -2.92(-2.10%) |
Oct 07, 2019 | 138.79 | 141.03 | 138.02 | 139.26 | 642,651 | -0.14(-0.10%) |
Oct 04, 2019 | 137.33 | 139.47 | 137.33 | 139.41 | 595,186 | +2.27(+1.65%) |
Oct 03, 2019 | 137.06 | 137.61 | 134.29 | 137.14 | 1,409,520 | -0.01(-0.01%) |
Oct 02, 2019 | 138.97 | 138.99 | 136.91 | 137.15 | 679,886 | -2.94(-2.10%) |
Oct 01, 2019 | 140.12 | 142.74 | 139.81 | 140.08 | 680,021 | -0.03(-0.02%) |
Sep 30, 2019 | 138.04 | 140.78 | 138.04 | 140.12 | 585,080 | +2.14(+1.55%) |
Sep 27, 2019 | 139.98 | 140.22 | 136.93 | 137.97 | 596,145 | -1.31(-0.94%) |
Sep 26, 2019 | 140.51 | 140.76 | 137.91 | 139.28 | 624,817 | -0.79(-0.57%) |
Sep 25, 2019 | 141.68 | 141.68 | 139.82 | 140.07 | 759,912 | -2.07(-1.46%) |
Sep 24, 2019 | 144.09 | 144.84 | 141.34 | 142.14 | 692,461 | -1.38(-0.96%) |
Sep 23, 2019 | 143.33 | 143.72 | 142.04 | 143.52 | 1,316,020 | -0.51(-0.35%) |
Sep 20, 2019 | 142.76 | 144.95 | 142.54 | 144.03 | 868,559 | +1.32(+0.92%) |
Sep 19, 2019 | 143.45 | 144.08 | 142.66 | 142.71 | 567,373 | -0.12(-0.08%) |
Sep 18, 2019 | 142.89 | 143.28 | 142.02 | 142.83 | 481,649 | -0.11(-0.08%) |
Sep 17, 2019 | 144.00 | 144.02 | 142.55 | 142.94 | 427,515 | -1.14(-0.79%) |
Sep 16, 2019 | 142.94 | 144.53 | 142.57 | 144.08 | 405,100 | +0.36(+0.25%) |
Sep 13, 2019 | 144.22 | 145.47 | 143.23 | 143.72 | 615,089 | -0.40(-0.28%) |
Sep 12, 2019 | 146.03 | 146.71 | 144.02 | 144.12 | 502,109 | -1.13(-0.78%) |
Sep 11, 2019 | 145.12 | 145.32 | 142.61 | 145.25 | 571,122 | +0.03(+0.02%) |
Sep 10, 2019 | 143.67 | 145.75 | 142.62 | 145.22 | 578,155 | +1.37(+0.95%) |
Sep 09, 2019 | 144.94 | 145.07 | 141.09 | 143.85 | 726,409 | -0.38(-0.26%) |
Sep 06, 2019 | 142.21 | 145.74 | 141.53 | 144.23 | 874,913 | +2.03(+1.43%) |
Sep 05, 2019 | 141.80 | 142.28 | 140.86 | 142.19 | 805,152 | +1.92(+1.37%) |
Sep 04, 2019 | 140.61 | 141.23 | 138.71 | 140.28 | 365,351 | +0.50(+0.36%) |
Sep 03, 2019 | 138.55 | 140.75 | 138.26 | 139.77 | 628,800 | +0.03(+0.02%) |
Aug 30, 2019 | 140.60 | 141.98 | 139.51 | 139.75 | 817,721 | -0.24(-0.17%) |
Aug 29, 2019 | 138.31 | 140.32 | 137.91 | 139.99 | 436,543 | +3.03(+2.21%) |
Aug 28, 2019 | 136.24 | 137.28 | 135.38 | 136.96 | 534,926 | +0.24(+0.18%) |
Aug 27, 2019 | 138.37 | 138.89 | 135.99 | 136.72 | 746,447 | -1.08(-0.78%) |
Aug 26, 2019 | 139.09 | 139.57 | 137.21 | 137.80 | 563,936 | -0.53(-0.39%) |
Aug 23, 2019 | 140.34 | 141.43 | 137.65 | 138.33 | 759,209 | -1.74(-1.24%) |
Aug 22, 2019 | 140.97 | 141.05 | 139.42 | 140.07 | 497,154 | -0.53(-0.38%) |
Aug 21, 2019 | 140.15 | 141.31 | 139.84 | 140.60 | 586,356 | +1.31(+0.94%) |
Aug 20, 2019 | 140.97 | 141.76 | 139.10 | 139.29 | 611,011 | -1.34(-0.95%) |
Aug 19, 2019 | 139.72 | 141.03 | 139.26 | 140.63 | 540,669 | +2.06(+1.49%) |
Aug 16, 2019 | 137.13 | 139.00 | 136.89 | 138.57 | 740,025 | +2.10(+1.54%) |
Aug 15, 2019 | 136.64 | 137.07 | 135.69 | 136.47 | 512,007 | +0.00(+0.00%) |
Aug 14, 2019 | 137.46 | 137.81 | 136.10 | 136.47 | 678,849 | -2.14(-1.55%) |
Aug 13, 2019 | 137.41 | 139.06 | 136.90 | 138.62 | 547,872 | +1.90(+1.39%) |
Aug 12, 2019 | 137.02 | 137.90 | 136.05 | 136.71 | 492,936 | -0.85(-0.62%) |
Aug 09, 2019 | 137.15 | 137.99 | 136.10 | 137.56 | 572,524 | +0.42(+0.30%) |
Aug 08, 2019 | 135.61 | 137.39 | 135.37 | 137.15 | 687,237 | +2.09(+1.55%) |
Aug 07, 2019 | 133.71 | 135.20 | 131.76 | 135.05 | 687,810 | +0.23(+0.17%) |
Aug 06, 2019 | 133.86 | 134.92 | 131.38 | 134.82 | 913,674 | +1.57(+1.18%) |
Aug 05, 2019 | 135.87 | 136.91 | 130.82 | 133.25 | 1,269,217 | -4.17(-3.03%) |
Aug 02, 2019 | 138.26 | 139.19 | 136.62 | 137.42 | 703,695 | -1.03(-0.74%) |