Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 161.83 | 163.42 | 159.02 | 161.61 | 221,575 | -0.80(-0.49%) |
Oct 30, 2019 | 165.30 | 167.05 | 161.10 | 162.41 | 154,808 | -2.93(-1.77%) |
Oct 29, 2019 | 161.63 | 166.53 | 160.34 | 165.34 | 167,558 | +3.47(+2.14%) |
Oct 28, 2019 | 158.49 | 163.16 | 158.25 | 161.87 | 141,090 | +2.97(+1.87%) |
Oct 25, 2019 | 157.98 | 160.93 | 157.81 | 158.90 | 139,900 | +0.57(+0.36%) |
Oct 24, 2019 | 156.88 | 158.78 | 155.71 | 158.33 | 170,014 | +2.25(+1.44%) |
Oct 23, 2019 | 155.50 | 156.76 | 155.36 | 156.08 | 92,873 | +0.83(+0.53%) |
Oct 22, 2019 | 154.35 | 156.34 | 153.99 | 155.25 | 96,158 | +0.92(+0.60%) |
Oct 21, 2019 | 157.19 | 157.75 | 154.06 | 154.33 | 106,654 | -1.42(-0.91%) |
Oct 18, 2019 | 155.92 | 157.56 | 153.87 | 155.75 | 217,200 | -0.88(-0.56%) |
Oct 17, 2019 | 153.94 | 156.87 | 152.81 | 156.63 | 141,254 | +3.74(+2.45%) |
Oct 16, 2019 | 152.77 | 155.39 | 148.89 | 152.89 | 373,695 | +0.50(+0.33%) |
Oct 15, 2019 | 152.31 | 154.68 | 151.00 | 152.39 | 253,893 | +0.51(+0.34%) |
Oct 14, 2019 | 153.49 | 153.49 | 150.62 | 151.88 | 171,539 | -1.51(-0.98%) |
Oct 11, 2019 | 153.06 | 155.16 | 152.21 | 153.39 | 260,700 | +0.91(+0.60%) |
Oct 10, 2019 | 155.37 | 155.65 | 151.60 | 152.48 | 183,607 | -1.57(-1.02%) |
Oct 09, 2019 | 155.12 | 155.69 | 152.46 | 154.05 | 107,897 | -0.25(-0.16%) |
Oct 08, 2019 | 156.80 | 157.74 | 153.24 | 154.30 | 182,618 | -4.06(-2.56%) |
Oct 07, 2019 | 156.67 | 158.95 | 153.84 | 158.36 | 145,064 | +0.50(+0.32%) |
Oct 04, 2019 | 156.64 | 158.19 | 154.76 | 157.86 | 121,500 | +1.78(+1.14%) |
Oct 03, 2019 | 156.38 | 156.38 | 152.34 | 156.08 | 180,788 | -0.12(-0.08%) |
Oct 02, 2019 | 155.06 | 156.46 | 153.23 | 156.20 | 163,639 | +0.15(+0.10%) |
Oct 01, 2019 | 159.79 | 160.94 | 155.24 | 156.05 | 190,016 | -3.55(-2.22%) |
Sep 30, 2019 | 156.54 | 160.35 | 156.54 | 159.60 | 141,345 | +3.18(+2.03%) |
Sep 27, 2019 | 156.64 | 158.06 | 155.60 | 156.42 | 143,000 | +0.17(+0.11%) |
Sep 26, 2019 | 160.99 | 160.99 | 155.21 | 156.25 | 174,516 | -3.96(-2.47%) |
Sep 25, 2019 | 159.51 | 161.21 | 158.23 | 160.21 | 340,392 | +0.48(+0.30%) |
Sep 24, 2019 | 160.82 | 163.08 | 158.15 | 159.73 | 423,986 | -0.22(-0.14%) |
Sep 23, 2019 | 159.80 | 161.90 | 157.78 | 159.95 | 209,865 | +0.15(+0.09%) |
Sep 20, 2019 | 159.62 | 161.49 | 158.58 | 159.80 | 643,700 | -0.20(-0.12%) |
Sep 19, 2019 | 160.50 | 162.36 | 159.44 | 160.00 | 207,452 | -0.75(-0.47%) |
Sep 18, 2019 | 164.49 | 164.76 | 160.10 | 160.75 | 350,018 | -3.53(-2.15%) |
Sep 17, 2019 | 163.80 | 165.22 | 161.90 | 164.28 | 298,092 | -0.27(-0.16%) |
Sep 16, 2019 | 161.31 | 165.19 | 160.73 | 164.55 | 174,274 | +1.75(+1.07%) |
Sep 13, 2019 | 159.67 | 164.33 | 159.38 | 162.80 | 282,800 | +2.85(+1.78%) |
Sep 12, 2019 | 161.06 | 163.87 | 158.15 | 159.95 | 226,077 | -0.96(-0.60%) |
Sep 11, 2019 | 160.56 | 164.22 | 158.65 | 160.91 | 288,037 | +0.12(+0.07%) |
Sep 10, 2019 | 156.82 | 162.48 | 155.78 | 160.79 | 346,590 | +4.09(+2.61%) |
Sep 09, 2019 | 155.86 | 158.39 | 153.08 | 156.70 | 285,416 | +0.72(+0.46%) |
Sep 06, 2019 | 157.50 | 159.98 | 155.89 | 155.98 | 232,400 | -2.16(-1.37%) |
Sep 05, 2019 | 156.04 | 159.30 | 154.43 | 158.14 | 164,658 | +2.85(+1.84%) |
Sep 04, 2019 | 155.04 | 155.48 | 152.75 | 155.29 | 193,224 | +1.16(+0.75%) |
Sep 03, 2019 | 160.54 | 160.86 | 151.01 | 154.13 | 318,469 | -7.62(-4.71%) |
Aug 30, 2019 | 158.51 | 162.27 | 155.00 | 161.75 | 164,400 | +3.42(+2.16%) |
Aug 29, 2019 | 161.66 | 161.66 | 158.12 | 158.33 | 178,584 | -1.32(-0.83%) |
Aug 28, 2019 | 157.69 | 160.72 | 155.73 | 159.65 | 263,218 | +0.95(+0.60%) |
Aug 27, 2019 | 164.45 | 164.65 | 158.52 | 158.70 | 225,563 | -5.87(-3.57%) |
Aug 26, 2019 | 162.59 | 165.00 | 161.88 | 164.57 | 138,016 | +2.91(+1.80%) |
Aug 23, 2019 | 166.20 | 167.03 | 160.68 | 161.66 | 162,400 | -4.75(-2.85%) |
Aug 22, 2019 | 165.29 | 167.98 | 163.96 | 166.41 | 142,315 | +1.47(+0.89%) |
Aug 21, 2019 | 165.97 | 167.31 | 163.26 | 164.94 | 145,729 | +0.04(+0.02%) |
Aug 20, 2019 | 166.92 | 167.66 | 164.06 | 164.90 | 181,894 | -1.50(-0.90%) |
Aug 19, 2019 | 166.60 | 169.72 | 165.79 | 166.40 | 168,430 | +0.41(+0.25%) |
Aug 16, 2019 | 168.00 | 169.79 | 164.75 | 165.99 | 203,200 | -1.03(-0.62%) |
Aug 15, 2019 | 164.37 | 168.51 | 164.37 | 167.02 | 262,262 | +2.32(+1.41%) |
Aug 14, 2019 | 166.37 | 168.77 | 161.83 | 164.70 | 278,179 | -3.42(-2.03%) |
Aug 13, 2019 | 168.07 | 171.84 | 166.96 | 168.12 | 248,270 | -1.16(-0.69%) |
Aug 12, 2019 | 167.22 | 170.10 | 163.03 | 169.28 | 315,281 | +2.39(+1.43%) |
Aug 09, 2019 | 165.00 | 172.56 | 165.00 | 166.89 | 640,400 | +2.93(+1.79%) |
Aug 08, 2019 | 169.00 | 177.61 | 160.00 | 163.96 | 2,561,396 | -81.71(-33.26%) |
Aug 07, 2019 | 243.21 | 246.12 | 239.88 | 245.67 | 323,545 | -0.32(-0.13%) |
Aug 06, 2019 | 247.85 | 252.08 | 244.82 | 245.99 | 222,062 | -1.47(-0.59%) |
Aug 05, 2019 | 251.75 | 254.09 | 246.96 | 247.46 | 130,474 | -8.49(-3.32%) |
Aug 02, 2019 | 254.47 | 256.38 | 251.18 | 255.95 | 116,000 | +0.74(+0.29%) |