Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 150.62 | 150.90 | 148.96 | 150.20 | 356,180 | -0.98(-0.65%) |
Oct 30, 2019 | 151.32 | 151.65 | 149.90 | 151.17 | 184,973 | -0.13(-0.09%) |
Oct 29, 2019 | 149.05 | 151.79 | 147.96 | 151.31 | 129,860 | +1.87(+1.25%) |
Oct 28, 2019 | 148.75 | 149.78 | 148.00 | 149.44 | 167,259 | +1.70(+1.15%) |
Oct 25, 2019 | 148.13 | 150.07 | 147.68 | 147.73 | 144,286 | -0.55(-0.37%) |
Oct 24, 2019 | 147.50 | 149.18 | 145.89 | 148.28 | 292,615 | +0.99(+0.67%) |
Oct 23, 2019 | 146.38 | 147.38 | 145.09 | 147.29 | 279,309 | +0.70(+0.48%) |
Oct 22, 2019 | 143.32 | 146.96 | 142.38 | 146.59 | 293,826 | +2.84(+1.97%) |
Oct 21, 2019 | 140.80 | 143.92 | 140.68 | 143.76 | 173,902 | +3.18(+2.26%) |
Oct 18, 2019 | 139.18 | 140.80 | 138.97 | 140.58 | 148,462 | +1.42(+1.02%) |
Oct 17, 2019 | 139.53 | 140.80 | 138.62 | 139.16 | 197,977 | +0.66(+0.48%) |
Oct 16, 2019 | 138.21 | 139.14 | 136.54 | 138.50 | 140,196 | -0.27(-0.19%) |
Oct 15, 2019 | 137.40 | 139.34 | 136.39 | 138.77 | 98,409 | +1.54(+1.12%) |
Oct 14, 2019 | 136.70 | 137.72 | 134.33 | 137.23 | 90,425 | +0.36(+0.27%) |
Oct 11, 2019 | 135.29 | 139.05 | 135.29 | 136.86 | 142,198 | +3.47(+2.60%) |
Oct 10, 2019 | 131.97 | 134.51 | 131.97 | 133.40 | 89,995 | +1.45(+1.10%) |
Oct 09, 2019 | 132.57 | 132.57 | 130.89 | 131.95 | 138,707 | +0.76(+0.58%) |
Oct 08, 2019 | 134.10 | 134.10 | 131.07 | 131.19 | 189,248 | -3.90(-2.89%) |
Oct 07, 2019 | 133.90 | 136.12 | 133.90 | 135.09 | 107,781 | +0.18(+0.13%) |
Oct 04, 2019 | 132.85 | 135.29 | 132.78 | 134.91 | 128,938 | +2.41(+1.82%) |
Oct 03, 2019 | 132.13 | 133.04 | 129.42 | 132.50 | 136,098 | +0.36(+0.28%) |
Oct 02, 2019 | 134.80 | 135.27 | 130.70 | 132.13 | 206,710 | -3.81(-2.80%) |
Oct 01, 2019 | 140.32 | 141.59 | 135.86 | 135.94 | 110,883 | -4.15(-2.96%) |
Sep 30, 2019 | 138.47 | 140.31 | 138.14 | 140.09 | 164,281 | +1.91(+1.38%) |
Sep 27, 2019 | 139.16 | 139.16 | 137.32 | 138.19 | 127,999 | -0.34(-0.25%) |
Sep 26, 2019 | 138.29 | 139.37 | 137.69 | 138.53 | 111,759 | -0.56(-0.41%) |
Sep 25, 2019 | 137.07 | 139.57 | 136.98 | 139.09 | 147,833 | +2.12(+1.54%) |
Sep 24, 2019 | 139.17 | 140.62 | 136.50 | 136.98 | 185,529 | -2.18(-1.57%) |
Sep 23, 2019 | 137.03 | 139.79 | 137.03 | 139.16 | 170,912 | +1.52(+1.11%) |
Sep 20, 2019 | 139.42 | 140.15 | 137.47 | 137.64 | 544,779 | -1.56(-1.12%) |
Sep 19, 2019 | 139.15 | 140.80 | 138.34 | 139.20 | 206,743 | +0.33(+0.23%) |
Sep 18, 2019 | 139.22 | 139.68 | 137.74 | 138.87 | 130,072 | -0.87(-0.62%) |
Sep 17, 2019 | 138.97 | 140.18 | 137.17 | 139.75 | 158,930 | +0.59(+0.42%) |
Sep 16, 2019 | 139.18 | 140.26 | 138.34 | 139.16 | 170,456 | -0.93(-0.66%) |
Sep 13, 2019 | 140.32 | 142.09 | 139.40 | 140.09 | 191,685 | -0.52(-0.37%) |
Sep 12, 2019 | 141.60 | 141.68 | 139.31 | 140.61 | 149,378 | -0.62(-0.44%) |
Sep 11, 2019 | 139.65 | 141.35 | 138.00 | 141.23 | 186,323 | +1.99(+1.43%) |
Sep 10, 2019 | 136.01 | 139.37 | 135.29 | 139.24 | 180,488 | +2.92(+2.14%) |
Sep 09, 2019 | 133.08 | 136.35 | 132.85 | 136.32 | 189,475 | +3.73(+2.81%) |
Sep 06, 2019 | 133.37 | 134.23 | 132.23 | 132.59 | 175,502 | -0.30(-0.22%) |
Sep 05, 2019 | 129.49 | 133.19 | 127.57 | 132.89 | 328,973 | +5.05(+3.95%) |
Sep 04, 2019 | 127.50 | 128.51 | 126.71 | 127.84 | 171,907 | +1.61(+1.27%) |
Sep 03, 2019 | 129.49 | 130.09 | 125.37 | 126.23 | 171,645 | -3.99(-3.07%) |
Aug 30, 2019 | 130.67 | 131.00 | 129.19 | 130.22 | 192,103 | +0.36(+0.28%) |
Aug 29, 2019 | 129.02 | 130.04 | 128.66 | 129.86 | 135,849 | +2.28(+1.79%) |
Aug 28, 2019 | 126.80 | 128.70 | 126.57 | 127.58 | 123,918 | +0.25(+0.20%) |
Aug 27, 2019 | 126.39 | 128.05 | 125.92 | 127.33 | 125,692 | +1.48(+1.18%) |
Aug 26, 2019 | 127.24 | 127.24 | 124.52 | 125.85 | 138,169 | +0.89(+0.71%) |
Aug 23, 2019 | 128.16 | 128.16 | 124.56 | 124.96 | 248,262 | -3.80(-2.95%) |
Aug 22, 2019 | 127.83 | 129.08 | 126.77 | 128.76 | 160,645 | +1.68(+1.32%) |
Aug 21, 2019 | 120.81 | 129.24 | 120.81 | 127.08 | 538,073 | -2.31(-1.79%) |
Aug 20, 2019 | 130.36 | 133.70 | 129.07 | 129.39 | 320,647 | -1.64(-1.25%) |
Aug 19, 2019 | 132.46 | 134.56 | 130.28 | 131.03 | 170,668 | +0.34(+0.26%) |
Aug 16, 2019 | 127.85 | 130.96 | 126.84 | 130.69 | 150,570 | +4.36(+3.45%) |
Aug 15, 2019 | 127.86 | 128.68 | 125.32 | 126.33 | 181,656 | -1.12(-0.88%) |
Aug 14, 2019 | 130.19 | 133.83 | 127.01 | 127.45 | 363,354 | -5.19(-3.91%) |
Aug 13, 2019 | 129.82 | 134.59 | 129.82 | 132.64 | 136,147 | +2.55(+1.96%) |
Aug 12, 2019 | 131.25 | 132.37 | 129.77 | 130.09 | 110,743 | -1.98(-1.50%) |
Aug 09, 2019 | 132.47 | 133.34 | 129.80 | 132.06 | 135,701 | -0.92(-0.69%) |
Aug 08, 2019 | 130.00 | 133.18 | 129.16 | 132.98 | 256,057 | +4.56(+3.55%) |
Aug 07, 2019 | 125.61 | 128.68 | 124.25 | 128.42 | 162,792 | +1.13(+0.89%) |
Aug 06, 2019 | 126.91 | 129.21 | 126.48 | 127.30 | 142,560 | +1.23(+0.98%) |
Aug 05, 2019 | 126.37 | 127.86 | 125.03 | 126.06 | 170,637 | -3.26(-2.52%) |
Aug 02, 2019 | 131.79 | 132.18 | 128.58 | 129.32 | 204,075 | -2.98(-2.25%) |