Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 159.24 | 159.40 | 157.90 | 158.57 | 2,900,799 | -0.35(-0.22%) |
Oct 30, 2019 | 158.32 | 159.10 | 157.51 | 158.92 | 1,250,768 | +0.86(+0.54%) |
Oct 29, 2019 | 158.41 | 158.87 | 158.00 | 158.06 | 946,952 | -0.56(-0.35%) |
Oct 28, 2019 | 158.01 | 158.77 | 158.01 | 158.62 | 931,930 | +1.37(+0.87%) |
Oct 25, 2019 | 155.88 | 157.55 | 155.80 | 157.25 | 647,260 | +0.59(+0.38%) |
Oct 24, 2019 | 156.27 | 156.72 | 155.80 | 156.66 | 850,069 | +1.22(+0.78%) |
Oct 23, 2019 | 154.97 | 155.59 | 154.80 | 155.44 | 703,582 | +0.34(+0.22%) |
Oct 22, 2019 | 156.78 | 157.03 | 155.03 | 155.10 | 658,566 | -1.43(-0.91%) |
Oct 21, 2019 | 156.35 | 156.63 | 155.76 | 156.53 | 513,605 | +0.92(+0.59%) |
Oct 18, 2019 | 156.63 | 156.78 | 154.84 | 155.62 | 636,391 | -1.24(-0.79%) |
Oct 17, 2019 | 157.16 | 157.37 | 156.45 | 156.85 | 938,371 | +0.52(+0.33%) |
Oct 16, 2019 | 156.31 | 156.59 | 155.72 | 156.33 | 1,269,354 | -0.50(-0.32%) |
Oct 15, 2019 | 155.88 | 157.20 | 155.16 | 156.83 | 772,638 | +1.68(+1.08%) |
Oct 14, 2019 | 154.99 | 155.78 | 154.58 | 155.15 | 456,056 | +0.03(+0.02%) |
Oct 11, 2019 | 155.22 | 156.42 | 155.06 | 155.12 | 1,167,408 | +1.52(+0.99%) |
Oct 10, 2019 | 152.64 | 154.05 | 152.42 | 153.60 | 847,918 | +0.89(+0.58%) |
Oct 09, 2019 | 152.36 | 153.21 | 151.94 | 152.72 | 1,201,209 | +1.73(+1.15%) |
Oct 08, 2019 | 152.37 | 152.89 | 150.99 | 150.99 | 1,168,619 | -2.43(-1.58%) |
Oct 07, 2019 | 153.45 | 154.50 | 153.20 | 153.41 | 1,081,258 | -0.59(-0.38%) |
Oct 04, 2019 | 152.38 | 154.10 | 152.38 | 154.00 | 1,198,876 | +2.24(+1.48%) |
Oct 03, 2019 | 149.96 | 151.76 | 148.43 | 151.76 | 1,882,937 | +1.74(+1.16%) |
Oct 02, 2019 | 151.73 | 151.93 | 149.22 | 150.02 | 2,048,140 | -2.68(-1.75%) |
Oct 01, 2019 | 154.74 | 155.23 | 152.62 | 152.70 | 1,458,564 | -1.52(-0.98%) |
Sep 30, 2019 | 153.50 | 154.56 | 153.34 | 154.21 | 2,331,729 | +1.12(+0.73%) |
Sep 27, 2019 | 155.01 | 155.21 | 152.10 | 153.09 | 1,962,898 | -1.55(-1.00%) |
Sep 26, 2019 | 154.95 | 155.14 | 153.72 | 154.64 | 974,179 | -0.24(-0.16%) |
Sep 25, 2019 | 153.92 | 155.20 | 152.64 | 154.88 | 1,277,954 | +1.10(+0.72%) |
Sep 24, 2019 | 156.21 | 156.55 | 153.21 | 153.78 | 1,388,059 | -1.59(-1.02%) |
Sep 23, 2019 | 155.03 | 155.83 | 155.00 | 155.36 | 878,153 | -0.05(-0.03%) |
Sep 20, 2019 | 156.85 | 157.16 | 154.92 | 155.41 | 1,192,531 | -1.20(-0.77%) |
Sep 19, 2019 | 156.49 | 157.39 | 156.40 | 156.62 | 1,722,293 | +0.32(+0.20%) |
Sep 18, 2019 | 156.12 | 156.37 | 154.51 | 156.30 | 968,749 | +0.07(+0.04%) |
Sep 17, 2019 | 155.34 | 156.32 | 155.34 | 156.23 | 657,649 | +0.85(+0.55%) |
Sep 16, 2019 | 154.84 | 155.67 | 154.66 | 155.38 | 1,469,925 | -0.51(-0.33%) |
Sep 13, 2019 | 156.25 | 156.65 | 155.67 | 155.89 | 2,633,429 | -0.44(-0.28%) |
Sep 12, 2019 | 156.59 | 157.27 | 156.17 | 156.34 | 1,101,587 | +0.65(+0.41%) |
Sep 11, 2019 | 154.69 | 155.73 | 154.47 | 155.69 | 1,013,053 | +1.09(+0.70%) |
Sep 10, 2019 | 154.61 | 154.61 | 153.11 | 154.60 | 977,317 | -0.78(-0.50%) |
Sep 09, 2019 | 157.01 | 157.11 | 154.68 | 155.38 | 1,167,658 | -1.21(-0.78%) |
Sep 06, 2019 | 156.96 | 157.16 | 156.47 | 156.60 | 1,171,566 | -0.17(-0.11%) |
Sep 05, 2019 | 156.01 | 157.07 | 155.90 | 156.77 | 1,707,308 | +2.33(+1.51%) |
Sep 04, 2019 | 154.12 | 154.49 | 153.52 | 154.44 | 728,596 | +1.61(+1.05%) |
Sep 03, 2019 | 153.12 | 153.83 | 152.25 | 152.83 | 1,192,185 | -1.26(-0.82%) |
Aug 30, 2019 | 155.25 | 155.36 | 153.34 | 154.09 | 1,386,512 | -0.33(-0.21%) |
Aug 29, 2019 | 153.93 | 154.78 | 153.40 | 154.42 | 985,869 | +2.06(+1.35%) |
Aug 28, 2019 | 151.12 | 152.45 | 150.49 | 152.36 | 1,551,036 | +0.71(+0.47%) |
Aug 27, 2019 | 152.92 | 153.22 | 151.09 | 151.65 | 1,082,751 | -0.40(-0.27%) |
Aug 26, 2019 | 151.70 | 152.05 | 150.72 | 152.05 | 1,019,862 | +1.83(+1.22%) |
Aug 23, 2019 | 153.61 | 154.81 | 149.62 | 150.22 | 1,182,983 | -4.08(-2.64%) |
Aug 22, 2019 | 154.87 | 155.31 | 153.19 | 154.29 | 783,027 | -0.37(-0.24%) |
Aug 21, 2019 | 154.37 | 154.97 | 154.20 | 154.66 | 814,953 | +1.56(+1.02%) |
Aug 20, 2019 | 153.90 | 154.28 | 153.05 | 153.10 | 961,345 | -0.83(-0.54%) |
Aug 19, 2019 | 154.00 | 154.35 | 153.40 | 153.93 | 1,065,950 | +1.85(+1.22%) |
Aug 16, 2019 | 151.07 | 152.38 | 150.57 | 152.08 | 1,154,337 | +2.17(+1.45%) |
Aug 15, 2019 | 149.94 | 150.33 | 148.74 | 149.91 | 1,783,221 | +0.38(+0.25%) |
Aug 14, 2019 | 151.67 | 152.21 | 149.46 | 149.53 | 1,746,739 | -4.55(-2.95%) |
Aug 13, 2019 | 151.30 | 154.86 | 150.76 | 154.08 | 1,842,505 | +2.69(+1.78%) |
Aug 12, 2019 | 152.19 | 152.63 | 150.78 | 151.39 | 806,915 | -1.78(-1.16%) |
Aug 09, 2019 | 153.69 | 154.15 | 152.12 | 153.18 | 1,111,472 | -1.13(-0.73%) |
Aug 08, 2019 | 151.96 | 154.30 | 151.68 | 154.30 | 1,187,718 | +3.36(+2.23%) |
Aug 07, 2019 | 148.98 | 151.31 | 147.66 | 150.94 | 1,635,109 | +0.67(+0.45%) |
Aug 06, 2019 | 149.23 | 150.55 | 148.57 | 150.27 | 1,524,678 | +2.31(+1.56%) |
Aug 05, 2019 | 150.19 | 150.19 | 146.68 | 147.95 | 2,907,310 | -5.02(-3.28%) |
Aug 02, 2019 | 153.96 | 154.03 | 152.00 | 152.97 | 1,262,485 | -1.63(-1.05%) |