Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 149.71 | 150.36 | 147.57 | 147.87 | 26,776 | -2.51(-1.67%) |
Oct 30, 2019 | 150.91 | 150.91 | 149.01 | 150.38 | 36,812 | -0.08(-0.05%) |
Oct 29, 2019 | 150.70 | 152.82 | 147.09 | 150.46 | 58,853 | -1.54(-1.02%) |
Oct 28, 2019 | 149.05 | 153.23 | 148.63 | 152.01 | 84,267 | +3.11(+2.09%) |
Oct 25, 2019 | 147.51 | 149.07 | 146.86 | 148.90 | 25,802 | +1.57(+1.07%) |
Oct 24, 2019 | 143.80 | 147.43 | 143.80 | 147.33 | 107,678 | +3.61(+2.51%) |
Oct 23, 2019 | 141.73 | 144.14 | 141.73 | 143.72 | 29,938 | +1.47(+1.03%) |
Oct 22, 2019 | 143.03 | 144.19 | 141.88 | 142.24 | 111,809 | -1.36(-0.95%) |
Oct 21, 2019 | 142.86 | 144.57 | 142.60 | 143.61 | 84,071 | -0.11(-0.08%) |
Oct 18, 2019 | 142.52 | 144.75 | 142.52 | 143.72 | 103,762 | +0.14(+0.10%) |
Oct 17, 2019 | 143.29 | 144.67 | 142.71 | 143.57 | 70,252 | +0.33(+0.23%) |
Oct 16, 2019 | 140.48 | 143.65 | 140.48 | 143.24 | 69,048 | +2.03(+1.44%) |
Oct 15, 2019 | 141.69 | 143.50 | 141.05 | 141.21 | 86,297 | -0.61(-0.43%) |
Oct 14, 2019 | 142.09 | 143.49 | 141.52 | 141.81 | 70,851 | -0.33(-0.23%) |
Oct 11, 2019 | 141.60 | 143.85 | 140.78 | 142.15 | 59,023 | +1.23(+0.87%) |
Oct 10, 2019 | 137.87 | 141.63 | 137.62 | 140.92 | 76,077 | +2.12(+1.53%) |
Oct 09, 2019 | 140.94 | 142.23 | 138.26 | 138.79 | 83,121 | -1.32(-0.94%) |
Oct 08, 2019 | 139.35 | 141.59 | 137.81 | 140.11 | 104,961 | +0.98(+0.71%) |
Oct 07, 2019 | 141.02 | 141.07 | 138.43 | 139.13 | 61,559 | -1.56(-1.11%) |
Oct 04, 2019 | 138.18 | 141.57 | 137.93 | 140.69 | 50,497 | +2.00(+1.44%) |
Oct 03, 2019 | 135.51 | 139.02 | 135.51 | 138.69 | 34,289 | +2.42(+1.78%) |
Oct 02, 2019 | 137.96 | 139.16 | 136.01 | 136.28 | 50,904 | -2.50(-1.80%) |
Oct 01, 2019 | 136.86 | 139.54 | 136.86 | 138.78 | 41,229 | +1.07(+0.77%) |
Sep 30, 2019 | 134.88 | 138.47 | 134.88 | 137.71 | 106,474 | +2.34(+1.73%) |
Sep 27, 2019 | 136.45 | 136.45 | 135.01 | 135.37 | 47,728 | -0.62(-0.46%) |
Sep 26, 2019 | 137.15 | 138.33 | 135.25 | 136.00 | 89,044 | -1.82(-1.32%) |
Sep 25, 2019 | 138.52 | 138.52 | 136.24 | 137.82 | 125,193 | -1.17(-0.84%) |
Sep 24, 2019 | 142.18 | 143.84 | 138.69 | 138.99 | 104,411 | -3.69(-2.58%) |
Sep 23, 2019 | 141.83 | 142.92 | 140.98 | 142.68 | 57,399 | -0.06(-0.04%) |
Sep 20, 2019 | 139.17 | 144.39 | 139.17 | 142.74 | 117,604 | +3.04(+2.18%) |
Sep 19, 2019 | 141.51 | 142.45 | 139.11 | 139.70 | 143,965 | -2.83(-1.99%) |
Sep 18, 2019 | 141.01 | 142.94 | 140.50 | 142.53 | 124,025 | +0.59(+0.41%) |
Sep 17, 2019 | 138.61 | 143.41 | 137.66 | 141.95 | 124,306 | +3.07(+2.21%) |
Sep 16, 2019 | 137.94 | 140.24 | 137.94 | 138.88 | 103,786 | +0.00(+0.00%) |
Sep 13, 2019 | 138.60 | 139.35 | 137.37 | 138.88 | 98,779 | +1.10(+0.80%) |
Sep 12, 2019 | 136.75 | 140.09 | 136.46 | 137.77 | 71,200 | +0.57(+0.41%) |
Sep 11, 2019 | 136.51 | 138.67 | 136.36 | 137.21 | 141,662 | +0.35(+0.26%) |
Sep 10, 2019 | 134.90 | 138.24 | 134.47 | 136.85 | 127,425 | +1.62(+1.19%) |
Sep 09, 2019 | 137.97 | 138.48 | 133.80 | 135.24 | 107,114 | -1.91(-1.40%) |
Sep 06, 2019 | 135.03 | 138.66 | 135.03 | 137.15 | 87,151 | +2.35(+1.74%) |
Sep 05, 2019 | 133.08 | 135.16 | 132.45 | 134.80 | 77,374 | +3.08(+2.34%) |
Sep 04, 2019 | 131.47 | 133.02 | 129.69 | 131.72 | 89,487 | +1.77(+1.36%) |
Sep 03, 2019 | 131.83 | 132.06 | 129.59 | 129.95 | 61,165 | -3.14(-2.36%) |
Aug 30, 2019 | 130.94 | 133.13 | 130.79 | 133.10 | 67,329 | +2.80(+2.15%) |
Aug 29, 2019 | 125.79 | 130.86 | 125.79 | 130.30 | 109,347 | +4.21(+3.34%) |
Aug 28, 2019 | 126.87 | 127.25 | 125.98 | 126.09 | 87,551 | -0.50(-0.39%) |
Aug 27, 2019 | 127.28 | 128.39 | 126.07 | 126.59 | 125,981 | -0.42(-0.33%) |
Aug 26, 2019 | 125.43 | 127.27 | 125.34 | 127.01 | 84,548 | +1.72(+1.37%) |
Aug 23, 2019 | 127.39 | 127.39 | 125.25 | 125.30 | 36,100 | -1.96(-1.54%) |
Aug 22, 2019 | 129.62 | 130.20 | 126.35 | 127.25 | 62,374 | -1.25(-0.97%) |
Aug 21, 2019 | 128.98 | 129.21 | 127.92 | 128.50 | 132,629 | +0.77(+0.60%) |
Aug 20, 2019 | 125.72 | 129.69 | 125.43 | 127.73 | 136,155 | +1.34(+1.06%) |
Aug 19, 2019 | 128.92 | 128.92 | 125.89 | 126.40 | 135,541 | -1.50(-1.17%) |
Aug 16, 2019 | 125.38 | 129.02 | 125.38 | 127.89 | 168,655 | +2.24(+1.78%) |
Aug 15, 2019 | 126.77 | 126.77 | 123.77 | 125.66 | 176,102 | -0.52(-0.42%) |
Aug 14, 2019 | 128.40 | 129.69 | 126.18 | 126.18 | 101,376 | -3.17(-2.45%) |
Aug 13, 2019 | 128.32 | 130.41 | 127.45 | 129.35 | 127,910 | +0.42(+0.33%) |
Aug 12, 2019 | 129.80 | 130.52 | 128.47 | 128.93 | 86,807 | -3.55(-2.68%) |
Aug 09, 2019 | 132.33 | 133.66 | 131.95 | 132.47 | 152,266 | +0.13(+0.10%) |
Aug 08, 2019 | 132.01 | 133.16 | 131.43 | 132.35 | 40,167 | +0.87(+0.66%) |
Aug 07, 2019 | 130.86 | 132.97 | 130.60 | 131.48 | 76,117 | +0.05(+0.04%) |
Aug 06, 2019 | 130.73 | 134.88 | 130.73 | 131.43 | 86,389 | +0.37(+0.28%) |
Aug 05, 2019 | 130.50 | 132.37 | 129.90 | 131.06 | 53,107 | -2.73(-2.04%) |
Aug 02, 2019 | 136.72 | 136.72 | 133.48 | 133.78 | 52,047 | -2.70(-1.98%) |