Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 152.80 | 152.80 | 149.09 | 149.76 | 174,204 | -3.16(-2.07%) |
Oct 30, 2019 | 152.19 | 153.03 | 150.52 | 152.92 | 99,057 | +0.80(+0.53%) |
Oct 29, 2019 | 152.37 | 154.72 | 151.57 | 152.12 | 151,789 | -0.31(-0.20%) |
Oct 28, 2019 | 154.10 | 155.54 | 152.25 | 152.43 | 164,311 | -1.77(-1.15%) |
Oct 25, 2019 | 156.28 | 157.29 | 153.93 | 154.20 | 84,500 | -2.03(-1.30%) |
Oct 24, 2019 | 157.15 | 157.90 | 155.03 | 156.23 | 135,286 | -0.44(-0.28%) |
Oct 23, 2019 | 157.04 | 158.35 | 156.15 | 156.67 | 101,313 | -0.79(-0.50%) |
Oct 22, 2019 | 159.54 | 161.75 | 157.41 | 157.46 | 147,089 | -2.31(-1.45%) |
Oct 21, 2019 | 159.80 | 161.50 | 159.43 | 159.77 | 152,188 | +0.71(+0.45%) |
Oct 18, 2019 | 158.24 | 159.91 | 157.76 | 159.06 | 161,100 | +0.18(+0.11%) |
Oct 17, 2019 | 158.19 | 159.30 | 156.15 | 158.88 | 169,540 | +0.88(+0.56%) |
Oct 16, 2019 | 154.29 | 158.28 | 153.10 | 158.00 | 254,334 | +3.66(+2.37%) |
Oct 15, 2019 | 154.16 | 156.49 | 152.96 | 154.34 | 249,983 | +0.59(+0.38%) |
Oct 14, 2019 | 154.59 | 154.59 | 150.44 | 153.75 | 194,211 | -1.11(-0.72%) |
Oct 11, 2019 | 156.08 | 156.37 | 154.13 | 154.86 | 264,200 | +0.54(+0.35%) |
Oct 10, 2019 | 151.78 | 154.40 | 149.32 | 154.32 | 495,353 | +4.53(+3.02%) |
Oct 09, 2019 | 154.94 | 156.71 | 148.40 | 149.79 | 512,685 | -4.81(-3.11%) |
Oct 08, 2019 | 169.25 | 169.25 | 153.98 | 154.60 | 1,094,184 | -5.40(-3.38%) |
Oct 07, 2019 | 161.21 | 162.25 | 158.69 | 160.00 | 353,588 | +0.00(+0.00%) |
Oct 04, 2019 | 159.15 | 160.73 | 157.78 | 160.00 | 259,400 | +0.89(+0.56%) |
Oct 03, 2019 | 154.78 | 159.13 | 154.38 | 159.11 | 257,905 | +3.98(+2.57%) |
Oct 02, 2019 | 156.19 | 157.47 | 153.52 | 155.13 | 192,157 | -2.38(-1.51%) |
Oct 01, 2019 | 158.63 | 160.39 | 156.77 | 157.51 | 191,331 | -0.15(-0.10%) |
Sep 30, 2019 | 155.20 | 157.85 | 155.03 | 157.66 | 272,689 | +2.53(+1.63%) |
Sep 27, 2019 | 157.21 | 157.21 | 154.49 | 155.13 | 151,600 | -1.32(-0.84%) |
Sep 26, 2019 | 156.47 | 158.80 | 156.23 | 156.45 | 157,549 | -0.03(-0.02%) |
Sep 25, 2019 | 156.39 | 156.95 | 155.25 | 156.48 | 159,690 | +0.94(+0.60%) |
Sep 24, 2019 | 158.28 | 159.00 | 155.34 | 155.54 | 214,596 | -2.22(-1.41%) |
Sep 23, 2019 | 155.25 | 158.43 | 155.25 | 157.76 | 235,935 | +2.21(+1.42%) |
Sep 20, 2019 | 154.37 | 156.60 | 154.37 | 155.55 | 402,500 | +0.55(+0.35%) |
Sep 19, 2019 | 154.43 | 158.18 | 153.90 | 155.00 | 217,823 | +0.97(+0.63%) |
Sep 18, 2019 | 150.08 | 154.36 | 149.54 | 154.03 | 231,997 | +3.99(+2.66%) |
Sep 17, 2019 | 148.54 | 150.45 | 147.75 | 150.04 | 116,401 | +1.60(+1.08%) |
Sep 16, 2019 | 149.12 | 150.58 | 148.28 | 148.44 | 168,086 | -1.92(-1.28%) |
Sep 13, 2019 | 152.69 | 152.97 | 148.63 | 150.36 | 155,000 | -1.84(-1.21%) |
Sep 12, 2019 | 152.93 | 153.76 | 151.13 | 152.20 | 201,600 | -0.20(-0.13%) |
Sep 11, 2019 | 149.39 | 152.96 | 147.74 | 152.40 | 164,664 | +3.25(+2.18%) |
Sep 10, 2019 | 150.55 | 152.18 | 148.16 | 149.15 | 163,605 | -1.85(-1.23%) |
Sep 09, 2019 | 150.24 | 151.23 | 147.26 | 151.00 | 179,810 | +0.87(+0.58%) |
Sep 06, 2019 | 151.54 | 152.79 | 149.63 | 150.13 | 155,100 | -1.33(-0.88%) |
Sep 05, 2019 | 155.05 | 156.15 | 151.15 | 151.46 | 170,025 | -2.69(-1.75%) |
Sep 04, 2019 | 156.08 | 156.08 | 153.45 | 154.15 | 157,216 | -0.98(-0.63%) |
Sep 03, 2019 | 153.31 | 155.79 | 152.69 | 155.13 | 248,709 | +1.62(+1.06%) |
Aug 30, 2019 | 151.66 | 153.67 | 150.89 | 153.51 | 140,900 | +2.33(+1.54%) |
Aug 29, 2019 | 148.64 | 151.31 | 147.75 | 151.18 | 187,156 | +3.85(+2.61%) |
Aug 28, 2019 | 146.82 | 148.19 | 146.14 | 147.33 | 173,465 | -0.12(-0.08%) |
Aug 27, 2019 | 150.13 | 150.98 | 147.27 | 147.45 | 132,839 | -1.93(-1.29%) |
Aug 26, 2019 | 147.09 | 149.83 | 146.15 | 149.38 | 133,050 | +3.08(+2.11%) |
Aug 23, 2019 | 149.70 | 152.00 | 145.86 | 146.30 | 246,200 | -5.49(-3.62%) |
Aug 22, 2019 | 152.42 | 153.79 | 151.17 | 151.79 | 161,656 | -0.55(-0.36%) |
Aug 21, 2019 | 153.36 | 153.93 | 151.70 | 152.34 | 187,052 | -0.23(-0.15%) |
Aug 20, 2019 | 151.42 | 152.96 | 150.80 | 152.57 | 150,400 | +0.61(+0.40%) |
Aug 19, 2019 | 150.49 | 152.89 | 149.66 | 151.96 | 190,082 | +3.91(+2.64%) |
Aug 16, 2019 | 148.11 | 148.82 | 147.18 | 148.05 | 90,700 | +0.72(+0.49%) |
Aug 15, 2019 | 146.76 | 147.70 | 145.56 | 147.33 | 129,614 | +1.13(+0.77%) |
Aug 14, 2019 | 147.98 | 149.16 | 142.05 | 146.20 | 209,780 | -3.65(-2.44%) |
Aug 13, 2019 | 146.10 | 151.95 | 146.10 | 149.85 | 147,876 | +3.75(+2.57%) |
Aug 12, 2019 | 146.94 | 148.12 | 145.08 | 146.10 | 172,811 | -1.08(-0.73%) |
Aug 09, 2019 | 148.29 | 149.15 | 146.60 | 147.18 | 142,600 | -1.16(-0.78%) |
Aug 08, 2019 | 147.09 | 149.14 | 145.83 | 148.34 | 170,002 | +2.01(+1.37%) |
Aug 07, 2019 | 148.00 | 148.81 | 146.18 | 146.33 | 234,448 | -2.13(-1.43%) |
Aug 06, 2019 | 144.75 | 148.92 | 144.33 | 148.46 | 256,707 | +3.59(+2.48%) |
Aug 05, 2019 | 144.20 | 146.49 | 142.21 | 144.87 | 216,743 | -1.07(-0.73%) |
Aug 02, 2019 | 145.54 | 146.53 | 144.19 | 145.94 | 165,600 | +0.39(+0.27%) |