Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 155.61 | 155.61 | 154.13 | 154.35 | 21,082 | -0.67(-0.43%) |
Oct 30, 2019 | 154.11 | 155.33 | 153.67 | 155.02 | 19,054 | +1.46(+0.95%) |
Oct 29, 2019 | 153.80 | 154.19 | 153.07 | 153.56 | 21,283 | -1.20(-0.78%) |
Oct 28, 2019 | 154.91 | 155.88 | 154.45 | 154.76 | 32,273 | +2.38(+1.56%) |
Oct 25, 2019 | 152.75 | 152.75 | 152.20 | 152.38 | 15,300 | +0.59(+0.39%) |
Oct 24, 2019 | 151.62 | 152.10 | 151.33 | 151.79 | 45,540 | -1.50(-0.98%) |
Oct 23, 2019 | 151.30 | 153.33 | 151.17 | 153.29 | 23,483 | -2.03(-1.31%) |
Oct 22, 2019 | 155.57 | 156.33 | 155.09 | 155.32 | 63,495 | -2.88(-1.82%) |
Oct 21, 2019 | 155.81 | 158.31 | 155.81 | 158.20 | 103,106 | +0.65(+0.41%) |
Oct 18, 2019 | 155.34 | 157.68 | 155.21 | 157.55 | 40,800 | +0.27(+0.17%) |
Oct 17, 2019 | 157.34 | 157.65 | 156.82 | 157.28 | 20,220 | +1.31(+0.84%) |
Oct 16, 2019 | 155.99 | 156.71 | 155.40 | 155.98 | 38,878 | -2.18(-1.38%) |
Oct 15, 2019 | 157.42 | 158.79 | 156.99 | 158.16 | 17,122 | +3.34(+2.16%) |
Oct 14, 2019 | 154.16 | 155.17 | 153.86 | 154.82 | 18,711 | +0.55(+0.36%) |
Oct 11, 2019 | 153.60 | 155.29 | 153.60 | 154.27 | 17,500 | +0.68(+0.44%) |
Oct 10, 2019 | 152.25 | 154.09 | 151.94 | 153.59 | 19,798 | -0.17(-0.11%) |
Oct 09, 2019 | 152.04 | 153.77 | 151.74 | 153.76 | 32,350 | +5.61(+3.79%) |
Oct 08, 2019 | 149.45 | 149.45 | 147.84 | 148.15 | 18,684 | -1.68(-1.12%) |
Oct 07, 2019 | 149.07 | 150.08 | 148.95 | 149.83 | 16,807 | -0.14(-0.09%) |
Oct 04, 2019 | 148.40 | 149.97 | 148.14 | 149.97 | 20,700 | +1.14(+0.77%) |
Oct 03, 2019 | 148.50 | 149.00 | 147.50 | 148.83 | 17,969 | +1.20(+0.81%) |
Oct 02, 2019 | 148.74 | 149.03 | 146.90 | 147.63 | 87,351 | -7.07(-4.57%) |
Oct 01, 2019 | 155.18 | 155.34 | 153.62 | 154.70 | 30,079 | -1.00(-0.64%) |
Sep 30, 2019 | 154.18 | 156.37 | 154.04 | 155.70 | 49,792 | -0.19(-0.12%) |
Sep 27, 2019 | 155.44 | 156.50 | 154.60 | 155.89 | 103,800 | +3.08(+2.02%) |
Sep 26, 2019 | 151.10 | 153.08 | 151.10 | 152.81 | 102,237 | +4.96(+3.35%) |
Sep 25, 2019 | 149.71 | 149.71 | 147.64 | 147.85 | 35,667 | -2.81(-1.87%) |
Sep 24, 2019 | 151.22 | 151.35 | 150.20 | 150.66 | 20,061 | +0.24(+0.16%) |
Sep 23, 2019 | 149.45 | 150.42 | 149.30 | 150.42 | 31,728 | -0.49(-0.32%) |
Sep 20, 2019 | 151.42 | 151.95 | 150.82 | 150.91 | 20,500 | -0.60(-0.40%) |
Sep 19, 2019 | 152.02 | 152.23 | 151.40 | 151.51 | 34,863 | +0.02(+0.02%) |
Sep 18, 2019 | 150.04 | 151.90 | 150.04 | 151.49 | 20,928 | +1.27(+0.85%) |
Sep 17, 2019 | 149.01 | 150.22 | 149.01 | 150.22 | 14,760 | +2.43(+1.64%) |
Sep 16, 2019 | 148.18 | 148.47 | 147.34 | 147.79 | 25,647 | -3.55(-2.35%) |
Sep 13, 2019 | 150.60 | 151.58 | 150.32 | 151.34 | 18,000 | -1.65(-1.08%) |
Sep 12, 2019 | 150.84 | 153.05 | 150.84 | 152.99 | 17,564 | +3.42(+2.29%) |
Sep 11, 2019 | 148.56 | 149.63 | 148.47 | 149.57 | 20,553 | +0.06(+0.04%) |
Sep 10, 2019 | 148.22 | 150.00 | 147.25 | 149.51 | 21,606 | -3.95(-2.57%) |
Sep 09, 2019 | 153.79 | 153.79 | 152.99 | 153.46 | 28,887 | -0.37(-0.24%) |
Sep 06, 2019 | 153.59 | 154.46 | 153.59 | 153.83 | 18,600 | +2.34(+1.55%) |
Sep 05, 2019 | 151.33 | 152.05 | 150.90 | 151.49 | 19,844 | +0.83(+0.55%) |
Sep 04, 2019 | 150.15 | 150.92 | 149.65 | 150.66 | 16,727 | +1.77(+1.19%) |
Sep 03, 2019 | 148.46 | 148.89 | 148.00 | 148.89 | 36,526 | +0.44(+0.30%) |
Aug 30, 2019 | 150.00 | 150.00 | 147.94 | 148.44 | 29,400 | +0.70(+0.48%) |
Aug 29, 2019 | 147.54 | 147.85 | 147.10 | 147.74 | 40,098 | +0.68(+0.46%) |
Aug 28, 2019 | 144.59 | 147.34 | 144.39 | 147.06 | 38,877 | +1.01(+0.69%) |
Aug 27, 2019 | 147.00 | 147.10 | 145.91 | 146.05 | 28,336 | +0.68(+0.46%) |
Aug 26, 2019 | 145.21 | 145.68 | 144.66 | 145.38 | 36,185 | +1.85(+1.29%) |
Aug 23, 2019 | 145.12 | 146.64 | 143.51 | 143.52 | 44,700 | -2.35(-1.61%) |
Aug 22, 2019 | 146.78 | 146.84 | 145.12 | 145.87 | 21,119 | -1.32(-0.90%) |
Aug 21, 2019 | 147.65 | 147.95 | 146.99 | 147.19 | 43,416 | +2.23(+1.54%) |
Aug 20, 2019 | 144.58 | 145.25 | 144.00 | 144.96 | 21,448 | +1.12(+0.78%) |
Aug 19, 2019 | 144.66 | 144.71 | 143.64 | 143.84 | 15,142 | +0.93(+0.65%) |
Aug 16, 2019 | 142.10 | 143.67 | 142.10 | 142.91 | 33,300 | -0.06(-0.04%) |
Aug 15, 2019 | 142.88 | 143.50 | 142.00 | 142.97 | 38,502 | +1.07(+0.75%) |
Aug 14, 2019 | 142.87 | 143.26 | 141.79 | 141.90 | 108,162 | -4.80(-3.27%) |
Aug 13, 2019 | 143.76 | 147.50 | 143.76 | 146.70 | 28,430 | -0.40(-0.27%) |
Aug 12, 2019 | 146.55 | 147.23 | 146.31 | 147.10 | 32,573 | +1.38(+0.95%) |
Aug 09, 2019 | 145.57 | 146.63 | 145.48 | 145.72 | 49,500 | -3.89(-2.60%) |
Aug 08, 2019 | 150.29 | 150.29 | 142.78 | 149.61 | 72,926 | -5.50(-3.55%) |
Aug 07, 2019 | 153.56 | 155.35 | 152.92 | 155.11 | 51,859 | +2.12(+1.38%) |
Aug 06, 2019 | 151.29 | 153.36 | 151.19 | 153.00 | 132,982 | +3.69(+2.47%) |
Aug 05, 2019 | 150.83 | 151.01 | 148.37 | 149.31 | 42,402 | -7.13(-4.56%) |
Aug 02, 2019 | 157.29 | 157.29 | 155.41 | 156.44 | 60,900 | -6.99(-4.28%) |