Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 149.90 | 150.21 | 147.36 | 148.66 | 903,505 | -1.36(-0.91%) |
Oct 30, 2019 | 150.04 | 151.47 | 148.95 | 150.02 | 788,705 | -0.35(-0.23%) |
Oct 29, 2019 | 152.12 | 152.72 | 150.04 | 150.37 | 718,684 | -1.88(-1.24%) |
Oct 28, 2019 | 151.84 | 153.68 | 151.17 | 152.25 | 1,069,967 | +0.78(+0.51%) |
Oct 25, 2019 | 152.34 | 155.25 | 151.27 | 151.47 | 702,898 | -1.14(-0.75%) |
Oct 24, 2019 | 154.11 | 156.04 | 152.15 | 152.62 | 1,370,859 | +1.55(+1.02%) |
Oct 23, 2019 | 151.19 | 152.50 | 149.37 | 151.07 | 768,314 | -0.79(-0.52%) |
Oct 22, 2019 | 152.24 | 153.02 | 150.17 | 151.86 | 632,035 | -0.05(-0.03%) |
Oct 21, 2019 | 150.53 | 152.20 | 150.04 | 151.91 | 727,030 | +2.31(+1.55%) |
Oct 18, 2019 | 149.61 | 150.72 | 147.05 | 149.59 | 702,570 | -0.23(-0.15%) |
Oct 17, 2019 | 148.68 | 150.70 | 147.53 | 149.82 | 799,690 | +0.91(+0.61%) |
Oct 16, 2019 | 145.66 | 150.36 | 145.66 | 148.90 | 955,537 | +2.76(+1.89%) |
Oct 15, 2019 | 145.24 | 147.52 | 143.78 | 146.14 | 678,968 | +2.20(+1.53%) |
Oct 14, 2019 | 144.69 | 145.68 | 143.72 | 143.94 | 476,862 | -1.13(-0.78%) |
Oct 11, 2019 | 144.11 | 146.39 | 144.01 | 145.07 | 764,323 | +2.39(+1.67%) |
Oct 10, 2019 | 141.45 | 143.11 | 140.74 | 142.68 | 801,016 | +1.41(+1.00%) |
Oct 09, 2019 | 141.46 | 142.16 | 140.21 | 141.27 | 702,999 | +0.07(+0.05%) |
Oct 08, 2019 | 143.28 | 143.54 | 140.21 | 141.20 | 1,006,106 | -3.60(-2.49%) |
Oct 07, 2019 | 145.56 | 146.73 | 143.74 | 144.81 | 1,321,700 | -1.53(-1.04%) |
Oct 04, 2019 | 145.97 | 146.95 | 143.83 | 146.33 | 819,410 | +0.07(+0.05%) |
Oct 03, 2019 | 148.77 | 148.94 | 144.80 | 146.26 | 1,007,106 | -2.84(-1.90%) |
Oct 02, 2019 | 152.12 | 152.67 | 148.17 | 149.10 | 1,066,133 | -3.96(-2.59%) |
Oct 01, 2019 | 151.50 | 153.38 | 149.99 | 153.06 | 1,188,327 | +1.73(+1.14%) |
Sep 30, 2019 | 147.93 | 151.85 | 147.73 | 151.33 | 1,083,937 | +3.40(+2.30%) |
Sep 27, 2019 | 147.42 | 148.60 | 146.80 | 147.93 | 581,249 | +1.19(+0.81%) |
Sep 26, 2019 | 148.28 | 148.28 | 145.02 | 146.74 | 798,331 | -1.74(-1.17%) |
Sep 25, 2019 | 145.68 | 148.83 | 145.36 | 148.47 | 881,335 | +2.80(+1.92%) |
Sep 24, 2019 | 148.66 | 149.69 | 145.22 | 145.68 | 1,381,635 | -1.83(-1.24%) |
Sep 23, 2019 | 143.23 | 147.82 | 142.53 | 147.50 | 1,367,801 | +5.06(+3.55%) |
Sep 20, 2019 | 139.92 | 143.46 | 139.70 | 142.44 | 1,154,300 | +2.64(+1.89%) |
Sep 19, 2019 | 140.65 | 141.41 | 139.35 | 139.80 | 779,809 | -0.85(-0.61%) |
Sep 18, 2019 | 142.59 | 143.01 | 139.54 | 140.65 | 730,733 | -2.09(-1.46%) |
Sep 17, 2019 | 142.16 | 143.59 | 140.60 | 142.74 | 920,623 | +0.00(+0.00%) |
Sep 16, 2019 | 142.67 | 144.74 | 142.40 | 142.74 | 989,472 | -0.85(-0.59%) |
Sep 13, 2019 | 145.51 | 145.71 | 141.62 | 143.59 | 1,089,693 | +1.65(+1.16%) |
Sep 12, 2019 | 146.33 | 146.47 | 141.83 | 141.94 | 1,272,113 | -3.35(-2.30%) |
Sep 11, 2019 | 141.72 | 145.32 | 141.47 | 145.29 | 1,290,275 | +3.80(+2.69%) |
Sep 10, 2019 | 134.78 | 142.11 | 134.25 | 141.48 | 1,534,284 | +6.65(+4.93%) |
Sep 09, 2019 | 134.81 | 135.18 | 133.13 | 134.84 | 1,137,062 | +0.20(+0.15%) |
Sep 06, 2019 | 134.34 | 135.05 | 133.82 | 134.63 | 894,519 | +0.60(+0.45%) |
Sep 05, 2019 | 130.86 | 134.55 | 130.85 | 134.03 | 842,593 | +4.26(+3.28%) |
Sep 04, 2019 | 129.48 | 130.15 | 126.68 | 129.77 | 1,350,618 | +1.40(+1.09%) |
Sep 03, 2019 | 125.47 | 128.43 | 125.09 | 128.37 | 1,096,160 | +2.20(+1.75%) |
Aug 30, 2019 | 126.85 | 127.88 | 125.71 | 126.17 | 788,677 | -0.11(-0.09%) |
Aug 29, 2019 | 126.25 | 128.72 | 126.01 | 126.28 | 1,316,262 | +1.20(+0.96%) |
Aug 28, 2019 | 122.83 | 125.81 | 121.91 | 125.08 | 1,968,910 | +1.71(+1.39%) |
Aug 27, 2019 | 124.22 | 125.42 | 123.35 | 123.37 | 816,597 | -0.10(-0.08%) |
Aug 26, 2019 | 124.03 | 124.11 | 121.54 | 123.47 | 985,153 | -0.05(-0.04%) |
Aug 23, 2019 | 124.90 | 126.38 | 122.96 | 123.51 | 1,189,521 | -2.24(-1.78%) |
Aug 22, 2019 | 124.98 | 126.71 | 124.45 | 125.75 | 1,428,729 | +1.16(+0.93%) |
Aug 21, 2019 | 124.89 | 125.07 | 123.19 | 124.59 | 1,470,276 | +0.78(+0.63%) |
Aug 20, 2019 | 124.78 | 126.08 | 123.74 | 123.81 | 1,090,443 | -0.89(-0.71%) |
Aug 19, 2019 | 126.21 | 126.44 | 123.67 | 124.70 | 1,408,094 | -0.22(-0.18%) |
Aug 16, 2019 | 125.96 | 127.76 | 124.77 | 124.92 | 1,397,160 | -0.83(-0.66%) |
Aug 15, 2019 | 125.49 | 126.46 | 123.89 | 125.75 | 2,143,664 | +0.92(+0.74%) |
Aug 14, 2019 | 126.43 | 128.46 | 123.87 | 124.83 | 2,650,987 | -5.25(-4.04%) |
Aug 13, 2019 | 119.63 | 131.75 | 118.98 | 130.08 | 6,464,227 | +0.06(+0.05%) |
Aug 12, 2019 | 131.15 | 132.93 | 128.78 | 130.01 | 1,747,950 | -1.99(-1.50%) |
Aug 09, 2019 | 132.19 | 134.39 | 130.97 | 132.00 | 1,456,970 | -0.09(-0.07%) |
Aug 08, 2019 | 132.52 | 134.09 | 131.78 | 132.09 | 1,412,507 | +0.36(+0.27%) |
Aug 07, 2019 | 132.07 | 132.90 | 130.06 | 131.74 | 1,666,198 | -1.46(-1.10%) |
Aug 06, 2019 | 130.87 | 133.63 | 129.53 | 133.20 | 1,742,858 | +2.27(+1.73%) |
Aug 05, 2019 | 130.74 | 131.15 | 128.00 | 130.93 | 1,754,684 | -2.40(-1.80%) |
Aug 02, 2019 | 136.82 | 137.22 | 133.26 | 133.33 | 1,325,870 | -3.81(-2.78%) |