Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 157.81 | 158.20 | 155.51 | 156.51 | 2,365,349 | -1.69(-1.07%) |
Oct 30, 2019 | 156.97 | 158.57 | 156.80 | 158.20 | 2,159,141 | +1.30(+0.83%) |
Oct 29, 2019 | 155.94 | 157.03 | 155.52 | 156.90 | 2,995,334 | +0.44(+0.28%) |
Oct 28, 2019 | 155.82 | 157.41 | 155.82 | 156.46 | 2,612,517 | +0.95(+0.61%) |
Oct 25, 2019 | 155.16 | 155.94 | 154.62 | 155.51 | 2,152,212 | +0.15(+0.10%) |
Oct 24, 2019 | 154.00 | 155.59 | 153.09 | 155.36 | 2,525,875 | +1.46(+0.95%) |
Oct 23, 2019 | 153.98 | 154.03 | 153.12 | 153.90 | 2,696,845 | +0.83(+0.54%) |
Oct 22, 2019 | 152.86 | 154.13 | 152.12 | 153.07 | 3,702,416 | +0.00(+0.00%) |
Oct 21, 2019 | 151.29 | 153.35 | 150.93 | 153.07 | 2,980,545 | +3.05(+2.04%) |
Oct 18, 2019 | 151.45 | 151.74 | 147.18 | 150.02 | 4,880,084 | -1.77(-1.16%) |
Oct 17, 2019 | 150.68 | 153.12 | 150.04 | 151.79 | 3,966,316 | +3.52(+2.38%) |
Oct 16, 2019 | 148.25 | 148.91 | 147.40 | 148.26 | 3,819,408 | -0.01(-0.01%) |
Oct 15, 2019 | 148.16 | 149.34 | 147.80 | 148.27 | 3,109,668 | +0.60(+0.40%) |
Oct 14, 2019 | 148.25 | 148.80 | 147.25 | 147.68 | 1,261,263 | -0.50(-0.34%) |
Oct 11, 2019 | 147.70 | 149.82 | 147.46 | 148.17 | 2,506,592 | +2.32(+1.59%) |
Oct 10, 2019 | 144.85 | 147.01 | 144.84 | 145.85 | 2,001,501 | +1.02(+0.71%) |
Oct 09, 2019 | 145.54 | 145.58 | 143.84 | 144.83 | 1,874,517 | +1.11(+0.77%) |
Oct 08, 2019 | 146.17 | 146.22 | 143.70 | 143.72 | 3,794,779 | -4.13(-2.79%) |
Oct 07, 2019 | 147.95 | 149.12 | 147.28 | 147.86 | 2,483,447 | -0.41(-0.28%) |
Oct 04, 2019 | 146.99 | 148.39 | 146.63 | 148.26 | 3,047,597 | +1.91(+1.31%) |
Oct 03, 2019 | 145.53 | 146.36 | 143.92 | 146.35 | 3,433,472 | +0.40(+0.27%) |
Oct 02, 2019 | 146.91 | 147.54 | 144.47 | 145.95 | 5,036,321 | -2.82(-1.89%) |
Oct 01, 2019 | 153.63 | 154.18 | 148.62 | 148.77 | 3,106,942 | -4.54(-2.96%) |
Sep 30, 2019 | 152.28 | 153.61 | 152.28 | 153.31 | 2,305,978 | +1.05(+0.69%) |
Sep 27, 2019 | 152.10 | 152.66 | 150.69 | 152.26 | 2,775,328 | +0.92(+0.61%) |
Sep 26, 2019 | 151.20 | 152.22 | 150.84 | 151.34 | 2,205,358 | +0.09(+0.06%) |
Sep 25, 2019 | 150.35 | 151.57 | 149.74 | 151.25 | 1,836,011 | +1.06(+0.71%) |
Sep 24, 2019 | 152.03 | 152.63 | 149.44 | 150.19 | 2,924,313 | -1.25(-0.83%) |
Sep 23, 2019 | 151.08 | 152.05 | 150.60 | 151.44 | 2,925,088 | -1.06(-0.70%) |
Sep 20, 2019 | 151.86 | 152.87 | 151.04 | 152.50 | 5,605,950 | +1.39(+0.92%) |
Sep 19, 2019 | 152.30 | 152.91 | 150.89 | 151.11 | 2,155,469 | -1.09(-0.71%) |
Sep 18, 2019 | 150.31 | 152.21 | 149.97 | 152.20 | 2,035,187 | +1.37(+0.91%) |
Sep 17, 2019 | 150.85 | 151.13 | 149.74 | 150.83 | 2,530,792 | +0.23(+0.15%) |
Sep 16, 2019 | 151.35 | 151.69 | 150.19 | 150.60 | 2,679,335 | -1.36(-0.89%) |
Sep 13, 2019 | 153.07 | 153.29 | 151.75 | 151.96 | 3,023,427 | -0.83(-0.55%) |
Sep 12, 2019 | 155.42 | 155.85 | 152.59 | 152.79 | 3,065,311 | -2.40(-1.55%) |
Sep 11, 2019 | 153.84 | 155.27 | 153.31 | 155.19 | 4,466,511 | +1.51(+0.98%) |
Sep 10, 2019 | 152.79 | 153.71 | 151.23 | 153.68 | 4,659,132 | -0.05(-0.03%) |
Sep 09, 2019 | 155.75 | 156.51 | 153.18 | 153.73 | 5,509,177 | -1.36(-0.88%) |
Sep 06, 2019 | 154.90 | 155.66 | 154.51 | 155.09 | 3,672,589 | +0.72(+0.46%) |
Sep 05, 2019 | 152.78 | 154.91 | 152.69 | 154.37 | 4,979,148 | +2.93(+1.93%) |
Sep 04, 2019 | 149.67 | 151.98 | 149.67 | 151.44 | 4,386,613 | +3.27(+2.21%) |
Sep 03, 2019 | 148.16 | 149.02 | 147.38 | 148.17 | 3,089,627 | -0.99(-0.66%) |
Aug 30, 2019 | 149.50 | 150.09 | 148.69 | 149.16 | 3,483,756 | +0.93(+0.62%) |
Aug 29, 2019 | 146.32 | 148.60 | 145.83 | 148.24 | 4,325,520 | +3.67(+2.54%) |
Aug 28, 2019 | 142.41 | 144.97 | 141.77 | 144.57 | 2,608,389 | +1.88(+1.31%) |
Aug 27, 2019 | 143.26 | 143.34 | 141.57 | 142.69 | 2,792,503 | +0.52(+0.36%) |
Aug 26, 2019 | 143.04 | 143.19 | 140.36 | 142.18 | 3,414,709 | +0.38(+0.27%) |
Aug 23, 2019 | 146.32 | 147.04 | 140.89 | 141.79 | 4,793,117 | -5.81(-3.93%) |
Aug 22, 2019 | 149.22 | 149.41 | 146.41 | 147.60 | 2,141,090 | -0.81(-0.54%) |
Aug 21, 2019 | 149.50 | 149.50 | 147.49 | 148.41 | 1,911,736 | +0.29(+0.20%) |
Aug 20, 2019 | 150.06 | 150.28 | 148.05 | 148.12 | 1,905,113 | -2.16(-1.44%) |
Aug 19, 2019 | 151.51 | 151.62 | 149.96 | 150.28 | 1,817,902 | +0.75(+0.50%) |
Aug 16, 2019 | 148.43 | 150.01 | 147.89 | 149.53 | 1,929,276 | +2.50(+1.70%) |
Aug 15, 2019 | 147.98 | 148.50 | 145.97 | 147.03 | 2,450,552 | -0.86(-0.58%) |
Aug 14, 2019 | 149.69 | 150.37 | 147.84 | 147.89 | 2,725,085 | -3.55(-2.35%) |
Aug 13, 2019 | 148.68 | 153.29 | 148.31 | 151.44 | 3,585,404 | +2.69(+1.81%) |
Aug 12, 2019 | 149.14 | 150.44 | 148.24 | 148.75 | 1,481,380 | -1.51(-1.01%) |
Aug 09, 2019 | 150.46 | 151.16 | 148.98 | 150.26 | 1,998,865 | -0.31(-0.20%) |
Aug 08, 2019 | 148.39 | 150.96 | 148.04 | 150.57 | 2,693,950 | +3.26(+2.22%) |
Aug 07, 2019 | 146.92 | 147.71 | 145.22 | 147.31 | 3,415,441 | -1.02(-0.69%) |
Aug 06, 2019 | 147.29 | 149.24 | 147.15 | 148.32 | 3,998,409 | +2.26(+1.55%) |
Aug 05, 2019 | 148.92 | 149.65 | 145.05 | 146.06 | 3,647,209 | -5.41(-3.57%) |
Aug 02, 2019 | 152.26 | 152.41 | 150.24 | 151.47 | 2,389,853 | -1.39(-0.91%) |