Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 149.08 | 154.52 | 146.67 | 154.08 | 632,933 | +7.41(+5.05%) |
Oct 30, 2019 | 145.86 | 146.77 | 145.01 | 146.67 | 476,346 | +1.56(+1.08%) |
Oct 29, 2019 | 145.85 | 146.77 | 144.66 | 145.11 | 466,162 | -0.99(-0.68%) |
Oct 28, 2019 | 146.95 | 148.00 | 145.38 | 146.10 | 260,025 | +0.06(+0.04%) |
Oct 25, 2019 | 144.21 | 146.75 | 144.08 | 146.04 | 744,600 | +1.61(+1.11%) |
Oct 24, 2019 | 143.47 | 144.68 | 143.00 | 144.43 | 1,302,642 | +1.59(+1.11%) |
Oct 23, 2019 | 142.80 | 143.72 | 141.98 | 142.84 | 526,733 | -0.14(-0.10%) |
Oct 22, 2019 | 145.15 | 146.71 | 142.95 | 142.98 | 496,562 | -2.09(-1.44%) |
Oct 21, 2019 | 145.43 | 145.68 | 144.54 | 145.07 | 806,641 | +0.56(+0.39%) |
Oct 18, 2019 | 144.70 | 145.05 | 143.13 | 144.51 | 394,300 | -0.26(-0.18%) |
Oct 17, 2019 | 146.00 | 146.00 | 143.78 | 144.77 | 385,794 | -0.91(-0.62%) |
Oct 16, 2019 | 145.89 | 146.12 | 144.59 | 145.68 | 456,297 | -0.07(-0.05%) |
Oct 15, 2019 | 143.97 | 145.89 | 143.82 | 145.75 | 317,967 | +1.78(+1.24%) |
Oct 14, 2019 | 144.71 | 145.01 | 143.48 | 143.97 | 453,956 | -1.18(-0.81%) |
Oct 11, 2019 | 144.99 | 146.32 | 144.46 | 145.15 | 273,400 | +2.04(+1.43%) |
Oct 10, 2019 | 141.97 | 143.58 | 141.97 | 143.11 | 248,958 | +1.28(+0.90%) |
Oct 09, 2019 | 141.68 | 142.39 | 141.19 | 141.83 | 232,221 | +1.24(+0.88%) |
Oct 08, 2019 | 141.54 | 142.57 | 140.35 | 140.59 | 408,678 | -1.98(-1.39%) |
Oct 07, 2019 | 142.33 | 143.74 | 141.80 | 142.57 | 380,918 | -0.68(-0.47%) |
Oct 04, 2019 | 141.16 | 143.53 | 141.16 | 143.25 | 257,300 | +2.62(+1.86%) |
Oct 03, 2019 | 138.84 | 140.74 | 136.70 | 140.63 | 478,751 | +1.86(+1.34%) |
Oct 02, 2019 | 139.75 | 139.97 | 137.97 | 138.77 | 835,841 | -2.09(-1.48%) |
Oct 01, 2019 | 143.22 | 144.44 | 140.71 | 140.86 | 600,153 | -2.13(-1.49%) |
Sep 30, 2019 | 142.10 | 143.30 | 141.63 | 142.99 | 805,216 | +0.89(+0.63%) |
Sep 27, 2019 | 144.46 | 144.46 | 140.57 | 142.10 | 819,600 | -1.79(-1.24%) |
Sep 26, 2019 | 143.93 | 144.50 | 141.80 | 143.89 | 579,647 | +0.40(+0.28%) |
Sep 25, 2019 | 143.00 | 143.88 | 141.42 | 143.49 | 760,067 | +0.21(+0.15%) |
Sep 24, 2019 | 143.43 | 143.49 | 141.88 | 143.28 | 855,323 | +0.64(+0.45%) |
Sep 23, 2019 | 142.83 | 143.46 | 142.07 | 142.64 | 1,125,145 | -1.00(-0.70%) |
Sep 20, 2019 | 141.01 | 143.76 | 140.41 | 143.64 | 1,421,000 | +3.51(+2.50%) |
Sep 19, 2019 | 139.07 | 140.23 | 138.66 | 140.13 | 514,963 | +0.96(+0.69%) |
Sep 18, 2019 | 139.96 | 139.96 | 137.96 | 139.17 | 521,747 | -0.16(-0.11%) |
Sep 17, 2019 | 138.93 | 139.42 | 137.35 | 139.33 | 416,485 | +0.66(+0.48%) |
Sep 16, 2019 | 136.41 | 139.39 | 136.03 | 138.67 | 648,951 | +1.57(+1.15%) |
Sep 13, 2019 | 137.49 | 138.44 | 136.69 | 137.10 | 404,300 | -0.23(-0.17%) |
Sep 12, 2019 | 137.97 | 139.24 | 137.32 | 137.33 | 438,623 | +0.56(+0.41%) |
Sep 11, 2019 | 134.06 | 136.81 | 132.91 | 136.77 | 299,609 | +2.13(+1.58%) |
Sep 10, 2019 | 136.13 | 136.57 | 133.79 | 134.64 | 493,668 | -2.28(-1.67%) |
Sep 09, 2019 | 138.22 | 138.23 | 136.22 | 136.92 | 601,572 | -0.27(-0.20%) |
Sep 06, 2019 | 137.15 | 138.06 | 136.59 | 137.19 | 241,600 | +0.39(+0.29%) |
Sep 05, 2019 | 136.48 | 137.71 | 135.96 | 136.80 | 291,235 | +1.82(+1.35%) |
Sep 04, 2019 | 133.93 | 135.02 | 133.19 | 134.98 | 255,194 | +2.52(+1.90%) |
Sep 03, 2019 | 132.73 | 133.73 | 131.58 | 132.46 | 325,755 | -1.21(-0.91%) |
Aug 30, 2019 | 133.08 | 134.18 | 132.65 | 133.67 | 426,900 | +1.69(+1.28%) |
Aug 29, 2019 | 132.09 | 132.95 | 131.55 | 131.98 | 399,988 | +1.26(+0.96%) |
Aug 28, 2019 | 129.56 | 131.17 | 128.88 | 130.72 | 247,525 | +0.19(+0.15%) |
Aug 27, 2019 | 130.42 | 131.37 | 129.50 | 130.53 | 379,272 | +1.30(+1.01%) |
Aug 26, 2019 | 130.44 | 130.74 | 128.36 | 129.23 | 374,614 | -0.20(-0.15%) |
Aug 23, 2019 | 132.09 | 132.89 | 129.01 | 129.43 | 479,500 | -3.15(-2.38%) |
Aug 22, 2019 | 133.42 | 133.42 | 130.83 | 132.58 | 374,686 | -0.08(-0.06%) |
Aug 21, 2019 | 132.96 | 133.96 | 132.20 | 132.66 | 298,752 | +0.59(+0.45%) |
Aug 20, 2019 | 131.37 | 132.63 | 130.53 | 132.07 | 583,267 | +0.86(+0.66%) |
Aug 19, 2019 | 131.01 | 131.69 | 129.91 | 131.21 | 454,520 | +1.92(+1.49%) |
Aug 16, 2019 | 127.74 | 129.69 | 127.34 | 129.29 | 433,500 | +2.80(+2.21%) |
Aug 15, 2019 | 127.49 | 128.06 | 124.77 | 126.49 | 411,559 | -0.51(-0.40%) |
Aug 14, 2019 | 127.35 | 129.52 | 126.84 | 127.00 | 514,329 | -1.56(-1.21%) |
Aug 13, 2019 | 127.80 | 131.35 | 127.69 | 128.56 | 811,289 | +0.08(+0.06%) |
Aug 12, 2019 | 129.70 | 129.70 | 127.60 | 128.48 | 310,940 | -2.10(-1.61%) |
Aug 09, 2019 | 131.89 | 133.11 | 129.92 | 130.58 | 328,700 | -1.89(-1.43%) |
Aug 08, 2019 | 130.56 | 133.49 | 130.28 | 132.47 | 542,780 | +3.13(+2.42%) |
Aug 07, 2019 | 127.56 | 130.38 | 125.86 | 129.34 | 606,130 | +0.90(+0.70%) |
Aug 06, 2019 | 128.88 | 129.63 | 125.85 | 128.44 | 1,038,042 | +0.42(+0.33%) |
Aug 05, 2019 | 133.00 | 133.30 | 127.58 | 128.02 | 903,020 | -7.09(-5.25%) |
Aug 02, 2019 | 136.91 | 136.98 | 134.50 | 135.11 | 570,300 | -2.30(-1.67%) |