Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 181.92 | 184.51 | 181.64 | 183.97 | 110,235 | -1.21(-0.65%) |
Oct 30, 2019 | 180.93 | 185.63 | 180.18 | 185.18 | 308,438 | +9.42(+5.36%) |
Oct 29, 2019 | 175.33 | 177.53 | 174.12 | 175.76 | 176,574 | +0.21(+0.12%) |
Oct 28, 2019 | 172.59 | 176.63 | 171.99 | 175.55 | 265,219 | +9.06(+5.44%) |
Oct 25, 2019 | 159.98 | 167.62 | 159.98 | 166.49 | 269,400 | +2.22(+1.35%) |
Oct 24, 2019 | 160.85 | 165.06 | 160.33 | 164.27 | 170,212 | +8.71(+5.60%) |
Oct 23, 2019 | 155.51 | 156.34 | 154.95 | 155.56 | 56,295 | +0.52(+0.34%) |
Oct 22, 2019 | 157.23 | 158.69 | 154.85 | 155.04 | 60,720 | -2.48(-1.57%) |
Oct 21, 2019 | 156.34 | 158.12 | 155.56 | 157.52 | 97,995 | +0.50(+0.32%) |
Oct 18, 2019 | 160.57 | 160.94 | 155.67 | 157.02 | 240,600 | -5.99(-3.67%) |
Oct 17, 2019 | 165.48 | 165.85 | 162.08 | 163.01 | 197,687 | +1.33(+0.82%) |
Oct 16, 2019 | 163.05 | 163.11 | 161.63 | 161.68 | 76,141 | -0.51(-0.31%) |
Oct 15, 2019 | 160.00 | 162.63 | 159.72 | 162.19 | 133,127 | +6.08(+3.89%) |
Oct 14, 2019 | 153.55 | 157.17 | 153.51 | 156.11 | 61,916 | +0.65(+0.42%) |
Oct 11, 2019 | 158.27 | 158.34 | 155.05 | 155.46 | 123,400 | -2.03(-1.29%) |
Oct 10, 2019 | 155.47 | 158.18 | 155.45 | 157.49 | 76,599 | +2.26(+1.46%) |
Oct 09, 2019 | 155.83 | 156.00 | 154.43 | 155.23 | 100,136 | +3.78(+2.50%) |
Oct 08, 2019 | 152.36 | 152.61 | 151.01 | 151.45 | 82,632 | +1.32(+0.88%) |
Oct 07, 2019 | 151.34 | 152.25 | 149.66 | 150.13 | 120,967 | -1.57(-1.03%) |
Oct 04, 2019 | 151.92 | 152.23 | 150.35 | 151.70 | 163,300 | +1.11(+0.74%) |
Oct 03, 2019 | 148.70 | 150.76 | 148.42 | 150.59 | 123,761 | +4.47(+3.06%) |
Oct 02, 2019 | 144.55 | 146.54 | 144.05 | 146.12 | 161,709 | -0.81(-0.55%) |
Oct 01, 2019 | 149.61 | 149.90 | 145.19 | 146.93 | 182,479 | -5.73(-3.75%) |
Sep 30, 2019 | 152.78 | 153.56 | 151.94 | 152.66 | 70,633 | -1.20(-0.78%) |
Sep 27, 2019 | 155.07 | 155.55 | 153.11 | 153.86 | 87,400 | -1.61(-1.04%) |
Sep 26, 2019 | 157.60 | 158.27 | 155.23 | 155.47 | 84,320 | -0.40(-0.26%) |
Sep 25, 2019 | 155.55 | 156.26 | 154.39 | 155.87 | 67,692 | +0.26(+0.17%) |
Sep 24, 2019 | 157.15 | 158.30 | 155.21 | 155.61 | 151,368 | -2.41(-1.53%) |
Sep 23, 2019 | 160.20 | 160.62 | 157.42 | 158.02 | 103,548 | -3.06(-1.90%) |
Sep 20, 2019 | 159.58 | 161.92 | 159.58 | 161.08 | 121,600 | +2.15(+1.35%) |
Sep 19, 2019 | 159.35 | 160.81 | 158.60 | 158.93 | 72,254 | +0.82(+0.52%) |
Sep 18, 2019 | 159.68 | 160.11 | 157.29 | 158.11 | 52,768 | -1.34(-0.84%) |
Sep 17, 2019 | 158.32 | 159.97 | 158.00 | 159.45 | 68,333 | +1.05(+0.66%) |
Sep 16, 2019 | 160.61 | 161.14 | 158.02 | 158.40 | 117,627 | -2.76(-1.71%) |
Sep 13, 2019 | 160.35 | 162.41 | 160.07 | 161.16 | 98,500 | +1.09(+0.68%) |
Sep 12, 2019 | 161.91 | 162.25 | 160.02 | 160.07 | 139,494 | -2.32(-1.43%) |
Sep 11, 2019 | 160.29 | 162.39 | 160.28 | 162.39 | 97,716 | +1.13(+0.70%) |
Sep 10, 2019 | 159.00 | 162.28 | 158.24 | 161.26 | 151,513 | +3.79(+2.41%) |
Sep 09, 2019 | 161.74 | 161.80 | 157.28 | 157.47 | 120,876 | -4.57(-2.82%) |
Sep 06, 2019 | 163.95 | 164.37 | 161.82 | 162.04 | 118,400 | -1.41(-0.86%) |
Sep 05, 2019 | 165.82 | 166.19 | 163.15 | 163.45 | 149,854 | -3.08(-1.85%) |
Sep 04, 2019 | 167.31 | 167.67 | 165.94 | 166.53 | 229,481 | -0.43(-0.26%) |
Sep 03, 2019 | 167.48 | 168.73 | 166.37 | 166.96 | 73,308 | -1.21(-0.72%) |
Aug 30, 2019 | 168.95 | 169.55 | 167.53 | 168.17 | 77,900 | -0.53(-0.31%) |
Aug 29, 2019 | 170.24 | 170.39 | 167.90 | 168.70 | 69,661 | +0.10(+0.06%) |
Aug 28, 2019 | 168.89 | 170.05 | 168.09 | 168.60 | 65,031 | -1.34(-0.79%) |
Aug 27, 2019 | 168.19 | 170.02 | 167.04 | 169.94 | 197,383 | +4.76(+2.88%) |
Aug 26, 2019 | 165.78 | 165.92 | 164.75 | 165.18 | 66,138 | +2.21(+1.36%) |
Aug 23, 2019 | 164.97 | 166.59 | 162.86 | 162.97 | 96,500 | -3.10(-1.87%) |
Aug 22, 2019 | 167.95 | 168.12 | 164.94 | 166.07 | 53,129 | -3.47(-2.05%) |
Aug 21, 2019 | 170.06 | 170.64 | 169.08 | 169.54 | 89,701 | +2.70(+1.62%) |
Aug 20, 2019 | 167.66 | 168.25 | 166.59 | 166.84 | 112,643 | -0.66(-0.39%) |
Aug 19, 2019 | 169.72 | 169.87 | 166.09 | 167.50 | 163,914 | -4.68(-2.72%) |
Aug 16, 2019 | 170.76 | 172.55 | 170.76 | 172.18 | 212,200 | +2.61(+1.54%) |
Aug 15, 2019 | 169.01 | 170.30 | 168.55 | 169.57 | 85,775 | -0.02(-0.01%) |
Aug 14, 2019 | 169.72 | 170.47 | 168.54 | 169.59 | 134,798 | -4.28(-2.46%) |
Aug 13, 2019 | 172.83 | 175.21 | 172.65 | 173.87 | 81,614 | -1.02(-0.58%) |
Aug 12, 2019 | 176.74 | 177.01 | 174.10 | 174.89 | 64,140 | -2.11(-1.19%) |
Aug 09, 2019 | 176.41 | 178.00 | 175.71 | 177.00 | 65,700 | +0.01(+0.01%) |
Aug 08, 2019 | 176.65 | 177.76 | 175.56 | 176.99 | 103,360 | +0.48(+0.27%) |
Aug 07, 2019 | 175.34 | 176.68 | 173.48 | 176.51 | 136,426 | +2.52(+1.45%) |
Aug 06, 2019 | 172.91 | 174.19 | 172.05 | 173.99 | 84,591 | +3.45(+2.02%) |
Aug 05, 2019 | 173.48 | 174.04 | 169.43 | 170.54 | 132,848 | -1.95(-1.13%) |
Aug 02, 2019 | 174.70 | 174.70 | 170.50 | 172.49 | 108,100 | -1.74(-1.00%) |