Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 146.86 | 147.13 | 143.50 | 145.32 | 527,071 | -1.67(-1.14%) |
Oct 30, 2019 | 148.14 | 148.22 | 145.89 | 146.99 | 697,977 | +0.07(+0.05%) |
Oct 29, 2019 | 147.52 | 147.88 | 146.02 | 146.92 | 602,917 | -0.24(-0.16%) |
Oct 28, 2019 | 145.09 | 148.63 | 145.09 | 147.16 | 672,669 | +1.29(+0.88%) |
Oct 25, 2019 | 149.81 | 150.84 | 145.80 | 145.87 | 435,200 | -3.48(-2.33%) |
Oct 24, 2019 | 147.04 | 149.95 | 146.31 | 149.35 | 503,556 | +2.86(+1.95%) |
Oct 23, 2019 | 150.25 | 151.84 | 146.15 | 146.49 | 624,772 | -4.38(-2.90%) |
Oct 22, 2019 | 154.88 | 156.90 | 150.67 | 150.87 | 620,230 | -3.01(-1.96%) |
Oct 21, 2019 | 154.48 | 156.17 | 152.89 | 153.88 | 753,052 | +0.14(+0.09%) |
Oct 18, 2019 | 155.77 | 157.08 | 152.68 | 153.74 | 694,000 | -2.74(-1.75%) |
Oct 17, 2019 | 156.89 | 158.11 | 155.35 | 156.48 | 692,358 | +0.87(+0.56%) |
Oct 16, 2019 | 155.03 | 155.82 | 151.82 | 155.61 | 503,266 | +0.19(+0.12%) |
Oct 15, 2019 | 154.52 | 156.80 | 152.53 | 155.42 | 1,019,986 | +3.17(+2.08%) |
Oct 14, 2019 | 150.75 | 152.39 | 149.84 | 152.25 | 568,175 | -1.14(-0.74%) |
Oct 11, 2019 | 156.26 | 156.26 | 151.71 | 153.39 | 826,200 | -1.51(-0.97%) |
Oct 10, 2019 | 153.91 | 157.15 | 152.88 | 154.90 | 795,039 | +0.16(+0.10%) |
Oct 09, 2019 | 154.29 | 156.49 | 152.54 | 154.74 | 847,213 | +1.67(+1.09%) |
Oct 08, 2019 | 157.24 | 158.41 | 152.98 | 153.07 | 687,720 | -5.00(-3.16%) |
Oct 07, 2019 | 155.91 | 158.77 | 154.98 | 158.07 | 742,361 | +2.47(+1.59%) |
Oct 04, 2019 | 156.40 | 161.30 | 153.56 | 155.60 | 808,400 | -3.09(-1.95%) |
Oct 03, 2019 | 150.29 | 158.88 | 150.20 | 158.69 | 1,102,522 | +1.38(+0.88%) |
Oct 02, 2019 | 161.22 | 162.99 | 155.09 | 157.31 | 914,963 | -5.53(-3.39%) |
Oct 01, 2019 | 165.64 | 166.56 | 162.37 | 162.83 | 1,141,120 | -2.10(-1.27%) |
Sep 30, 2019 | 164.42 | 168.98 | 163.68 | 164.93 | 1,076,717 | +1.07(+0.65%) |
Sep 27, 2019 | 166.17 | 166.68 | 162.31 | 163.86 | 1,366,700 | -1.24(-0.75%) |
Sep 26, 2019 | 166.59 | 167.00 | 162.76 | 165.10 | 1,319,560 | -0.46(-0.28%) |
Sep 25, 2019 | 164.17 | 166.88 | 162.78 | 165.56 | 2,550,611 | +1.04(+0.63%) |
Sep 24, 2019 | 160.44 | 165.61 | 160.44 | 164.52 | 1,980,339 | +6.02(+3.80%) |
Sep 23, 2019 | 155.57 | 160.00 | 155.57 | 158.50 | 1,501,000 | +2.70(+1.73%) |
Sep 20, 2019 | 152.53 | 157.00 | 152.30 | 155.80 | 1,014,600 | +3.21(+2.10%) |
Sep 19, 2019 | 148.92 | 153.10 | 148.86 | 152.59 | 971,543 | +4.55(+3.07%) |
Sep 18, 2019 | 144.97 | 148.66 | 142.84 | 148.04 | 648,517 | +2.97(+2.05%) |
Sep 17, 2019 | 144.82 | 145.81 | 143.94 | 145.07 | 710,235 | +1.97(+1.38%) |
Sep 16, 2019 | 142.21 | 143.41 | 140.50 | 143.10 | 552,203 | -0.14(-0.10%) |
Sep 13, 2019 | 143.67 | 144.18 | 141.06 | 143.24 | 1,008,000 | -1.28(-0.89%) |
Sep 12, 2019 | 145.55 | 148.72 | 143.58 | 144.52 | 656,549 | -0.65(-0.45%) |
Sep 11, 2019 | 145.66 | 148.76 | 144.22 | 145.17 | 790,579 | -1.20(-0.82%) |
Sep 10, 2019 | 146.11 | 147.95 | 140.29 | 146.37 | 1,297,789 | -1.01(-0.69%) |
Sep 09, 2019 | 157.37 | 157.43 | 146.25 | 147.38 | 879,077 | -9.63(-6.13%) |
Sep 06, 2019 | 159.79 | 160.49 | 156.55 | 157.01 | 807,300 | -1.82(-1.15%) |
Sep 05, 2019 | 158.29 | 160.56 | 156.57 | 158.83 | 1,173,084 | +1.71(+1.09%) |
Sep 04, 2019 | 162.35 | 164.84 | 155.66 | 157.12 | 5,766,631 | -10.83(-6.45%) |
Sep 03, 2019 | 152.40 | 168.00 | 152.40 | 167.95 | 5,803,556 | +13.78(+8.94%) |
Aug 30, 2019 | 152.96 | 154.24 | 151.43 | 154.17 | 252,500 | +1.66(+1.09%) |
Aug 29, 2019 | 151.02 | 153.34 | 149.37 | 152.51 | 385,299 | +2.17(+1.44%) |
Aug 28, 2019 | 150.54 | 151.31 | 148.15 | 150.34 | 917,700 | -1.11(-0.73%) |
Aug 27, 2019 | 155.52 | 156.25 | 150.29 | 151.45 | 618,885 | -2.91(-1.89%) |
Aug 26, 2019 | 156.31 | 156.97 | 153.96 | 154.36 | 320,589 | +0.27(+0.18%) |
Aug 23, 2019 | 156.07 | 158.18 | 153.50 | 154.09 | 450,200 | -1.10(-0.71%) |
Aug 22, 2019 | 154.88 | 156.34 | 153.00 | 155.19 | 462,648 | +1.21(+0.79%) |
Aug 21, 2019 | 154.51 | 155.62 | 153.41 | 153.98 | 496,777 | +1.55(+1.02%) |
Aug 20, 2019 | 153.22 | 154.31 | 152.26 | 152.43 | 425,783 | -0.11(-0.07%) |
Aug 19, 2019 | 152.14 | 153.48 | 149.74 | 152.54 | 408,038 | +2.30(+1.53%) |
Aug 16, 2019 | 152.86 | 153.94 | 147.78 | 150.24 | 537,000 | -1.17(-0.77%) |
Aug 15, 2019 | 146.12 | 152.18 | 145.79 | 151.41 | 541,883 | +5.02(+3.43%) |
Aug 14, 2019 | 151.50 | 151.79 | 146.15 | 146.39 | 660,016 | -6.38(-4.18%) |
Aug 13, 2019 | 151.34 | 154.14 | 150.90 | 152.77 | 827,571 | +1.72(+1.14%) |
Aug 12, 2019 | 152.03 | 155.52 | 149.18 | 151.05 | 751,609 | -1.26(-0.83%) |
Aug 09, 2019 | 145.60 | 152.81 | 145.60 | 152.31 | 671,900 | +6.51(+4.47%) |
Aug 08, 2019 | 143.37 | 149.67 | 143.37 | 145.80 | 1,028,432 | +3.46(+2.43%) |
Aug 07, 2019 | 141.10 | 146.11 | 139.57 | 142.34 | 764,760 | -0.79(-0.55%) |
Aug 06, 2019 | 139.86 | 149.45 | 136.01 | 143.13 | 2,519,648 | +25.20(+21.37%) |
Aug 05, 2019 | 117.93 | 120.36 | 115.56 | 117.93 | 922,144 | -2.96(-2.45%) |
Aug 02, 2019 | 122.55 | 123.11 | 117.47 | 120.89 | 460,900 | -1.67(-1.36%) |