Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 146.81 | 147.13 | 145.78 | 146.30 | 104,409 | -0.84(-0.57%) |
Oct 30, 2019 | 146.71 | 147.24 | 145.89 | 147.15 | 85,103 | +0.60(+0.41%) |
Oct 29, 2019 | 146.42 | 147.22 | 146.40 | 146.55 | 89,098 | -0.21(-0.15%) |
Oct 28, 2019 | 146.66 | 147.03 | 146.61 | 146.76 | 80,687 | +0.65(+0.44%) |
Oct 25, 2019 | 145.49 | 146.58 | 145.42 | 146.11 | 90,625 | +0.56(+0.39%) |
Oct 24, 2019 | 144.97 | 145.74 | 144.83 | 145.55 | 85,077 | +0.81(+0.56%) |
Oct 23, 2019 | 144.21 | 144.95 | 143.88 | 144.73 | 308,473 | +0.28(+0.19%) |
Oct 22, 2019 | 145.87 | 146.10 | 144.40 | 144.45 | 74,479 | -1.17(-0.81%) |
Oct 21, 2019 | 145.34 | 145.73 | 145.06 | 145.62 | 401,676 | +1.12(+0.78%) |
Oct 18, 2019 | 144.81 | 145.08 | 143.55 | 144.50 | 101,554 | -0.54(-0.37%) |
Oct 17, 2019 | 144.98 | 145.42 | 144.87 | 145.04 | 84,629 | +0.62(+0.43%) |
Oct 16, 2019 | 144.61 | 144.76 | 143.88 | 144.42 | 357,813 | -0.69(-0.47%) |
Oct 15, 2019 | 144.23 | 145.34 | 144.23 | 145.11 | 88,502 | +1.38(+0.96%) |
Oct 14, 2019 | 143.79 | 144.17 | 143.61 | 143.73 | 50,229 | -0.28(-0.20%) |
Oct 11, 2019 | 143.81 | 145.04 | 143.81 | 144.01 | 138,155 | +1.83(+1.29%) |
Oct 10, 2019 | 141.28 | 142.41 | 141.08 | 142.18 | 96,567 | +0.91(+0.65%) |
Oct 09, 2019 | 140.98 | 141.75 | 140.64 | 141.27 | 101,534 | +1.38(+0.98%) |
Oct 08, 2019 | 141.32 | 141.34 | 139.71 | 139.89 | 108,828 | -2.44(-1.72%) |
Oct 07, 2019 | 142.58 | 143.28 | 142.17 | 142.34 | 382,825 | -0.69(-0.48%) |
Oct 04, 2019 | 141.94 | 143.05 | 141.70 | 143.03 | 92,378 | +1.44(+1.01%) |
Oct 03, 2019 | 139.57 | 141.59 | 138.27 | 141.59 | 144,570 | +1.82(+1.30%) |
Oct 02, 2019 | 141.01 | 141.07 | 139.08 | 139.77 | 274,792 | -2.17(-1.53%) |
Oct 01, 2019 | 143.93 | 144.28 | 141.85 | 141.94 | 162,572 | -1.72(-1.20%) |
Sep 30, 2019 | 142.97 | 144.06 | 142.58 | 143.66 | 83,670 | +0.96(+0.67%) |
Sep 27, 2019 | 144.60 | 144.92 | 141.75 | 142.69 | 101,554 | -1.54(-1.07%) |
Sep 26, 2019 | 144.58 | 144.60 | 143.53 | 144.24 | 84,833 | -0.33(-0.23%) |
Sep 25, 2019 | 143.85 | 144.71 | 142.79 | 144.57 | 121,270 | +0.80(+0.55%) |
Sep 24, 2019 | 145.68 | 145.94 | 143.24 | 143.77 | 135,741 | -1.37(-0.94%) |
Sep 23, 2019 | 144.77 | 145.57 | 144.77 | 145.14 | 111,662 | +0.11(+0.07%) |
Sep 20, 2019 | 145.89 | 146.24 | 144.67 | 145.03 | 85,780 | -0.59(-0.41%) |
Sep 19, 2019 | 146.19 | 146.51 | 145.54 | 145.62 | 178,606 | -0.30(-0.21%) |
Sep 18, 2019 | 146.11 | 146.16 | 144.41 | 145.93 | 96,299 | -0.45(-0.30%) |
Sep 17, 2019 | 145.50 | 146.46 | 145.50 | 146.37 | 83,598 | +0.89(+0.61%) |
Sep 16, 2019 | 144.35 | 145.58 | 144.22 | 145.48 | 371,065 | +0.81(+0.56%) |
Sep 13, 2019 | 145.20 | 145.51 | 144.49 | 144.67 | 65,704 | -0.31(-0.21%) |
Sep 12, 2019 | 145.18 | 145.85 | 144.94 | 144.98 | 100,337 | +0.35(+0.24%) |
Sep 11, 2019 | 144.08 | 144.63 | 143.70 | 144.63 | 138,633 | +0.81(+0.57%) |
Sep 10, 2019 | 143.90 | 144.16 | 142.27 | 143.82 | 103,745 | -0.69(-0.48%) |
Sep 09, 2019 | 146.49 | 146.91 | 144.11 | 144.51 | 91,764 | -1.51(-1.03%) |
Sep 06, 2019 | 146.19 | 146.68 | 145.89 | 146.02 | 63,947 | +0.13(+0.09%) |
Sep 05, 2019 | 145.53 | 146.34 | 145.43 | 145.89 | 109,929 | +1.81(+1.26%) |
Sep 04, 2019 | 143.94 | 144.18 | 143.52 | 144.08 | 99,780 | +1.37(+0.96%) |
Sep 03, 2019 | 142.92 | 143.72 | 142.08 | 142.71 | 171,871 | -1.14(-0.79%) |
Aug 30, 2019 | 144.81 | 144.81 | 143.23 | 143.85 | 131,408 | -0.50(-0.35%) |
Aug 29, 2019 | 143.94 | 144.60 | 143.78 | 144.35 | 92,223 | +1.90(+1.33%) |
Aug 28, 2019 | 141.36 | 142.70 | 140.88 | 142.46 | 96,535 | +0.71(+0.50%) |
Aug 27, 2019 | 142.81 | 143.18 | 141.23 | 141.75 | 144,059 | -0.29(-0.20%) |
Aug 26, 2019 | 142.17 | 142.78 | 141.04 | 142.04 | 527,470 | +1.19(+0.85%) |
Aug 23, 2019 | 143.84 | 144.79 | 140.42 | 140.85 | 172,628 | -3.74(-2.58%) |
Aug 22, 2019 | 145.31 | 145.44 | 143.70 | 144.59 | 212,355 | -0.42(-0.29%) |
Aug 21, 2019 | 144.75 | 145.22 | 144.40 | 145.00 | 90,370 | +1.47(+1.03%) |
Aug 20, 2019 | 144.06 | 144.44 | 143.53 | 143.53 | 77,288 | -0.82(-0.57%) |
Aug 19, 2019 | 144.62 | 144.70 | 143.82 | 144.35 | 81,848 | +1.48(+1.04%) |
Aug 16, 2019 | 141.59 | 143.12 | 141.59 | 142.87 | 146,491 | +2.12(+1.51%) |
Aug 15, 2019 | 140.69 | 141.08 | 139.76 | 140.75 | 134,334 | +0.64(+0.46%) |
Aug 14, 2019 | 141.95 | 142.37 | 139.92 | 140.11 | 192,534 | -4.22(-2.92%) |
Aug 13, 2019 | 142.11 | 144.91 | 141.88 | 144.34 | 94,339 | +1.97(+1.39%) |
Aug 12, 2019 | 143.38 | 143.56 | 141.91 | 142.36 | 113,841 | -1.75(-1.22%) |
Aug 09, 2019 | 144.75 | 145.08 | 143.29 | 144.11 | 168,392 | -1.24(-0.85%) |
Aug 08, 2019 | 142.89 | 145.35 | 142.15 | 145.35 | 110,617 | +3.36(+2.37%) |
Aug 07, 2019 | 139.78 | 142.38 | 139.17 | 141.99 | 124,659 | +0.89(+0.63%) |
Aug 06, 2019 | 140.24 | 141.28 | 139.63 | 141.10 | 177,099 | +2.18(+1.57%) |
Aug 05, 2019 | 141.27 | 141.53 | 137.76 | 138.92 | 526,107 | -4.89(-3.40%) |
Aug 02, 2019 | 144.74 | 144.74 | 142.99 | 143.81 | 143,288 | -1.52(-1.05%) |