Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 149.84 | 153.23 | 149.84 | 151.06 | 1,031,365 | +1.22(+0.82%) |
Oct 30, 2019 | 150.78 | 152.95 | 149.18 | 149.84 | 750,992 | -1.41(-0.93%) |
Oct 29, 2019 | 151.44 | 151.63 | 149.65 | 151.25 | 635,657 | +0.56(+0.37%) |
Oct 28, 2019 | 151.53 | 151.53 | 150.12 | 150.69 | 533,195 | -2.64(-1.72%) |
Oct 25, 2019 | 156.43 | 156.45 | 152.57 | 153.32 | 742,418 | -2.07(-1.33%) |
Oct 24, 2019 | 154.55 | 156.81 | 154.26 | 155.39 | 477,745 | -0.75(-0.48%) |
Oct 23, 2019 | 157.94 | 158.31 | 155.96 | 156.15 | 384,366 | -1.22(-0.78%) |
Oct 22, 2019 | 154.92 | 157.65 | 154.55 | 157.37 | 547,058 | +1.69(+1.09%) |
Oct 21, 2019 | 156.71 | 157.56 | 155.58 | 155.68 | 369,236 | -3.39(-2.13%) |
Oct 18, 2019 | 158.03 | 160.66 | 156.81 | 159.06 | 551,642 | +1.98(+1.26%) |
Oct 17, 2019 | 156.34 | 158.12 | 155.39 | 157.09 | 438,375 | -1.13(-0.71%) |
Oct 16, 2019 | 158.22 | 159.06 | 157.09 | 158.22 | 436,801 | +0.75(+0.48%) |
Oct 15, 2019 | 160.48 | 160.57 | 156.24 | 157.46 | 608,993 | -4.89(-3.01%) |
Oct 14, 2019 | 162.45 | 162.92 | 161.13 | 162.36 | 395,047 | +0.66(+0.41%) |
Oct 11, 2019 | 161.79 | 161.98 | 157.56 | 161.70 | 1,199,394 | -4.89(-2.94%) |
Oct 10, 2019 | 170.55 | 170.83 | 165.18 | 166.59 | 830,771 | -3.67(-2.16%) |
Oct 09, 2019 | 171.11 | 172.43 | 168.29 | 170.26 | 743,054 | -4.99(-2.85%) |
Oct 08, 2019 | 171.02 | 175.25 | 169.51 | 175.25 | 1,154,006 | +7.91(+4.72%) |
Oct 07, 2019 | 166.69 | 167.91 | 163.77 | 167.35 | 703,697 | +1.98(+1.20%) |
Oct 04, 2019 | 170.74 | 170.96 | 164.81 | 165.37 | 855,421 | -6.68(-3.88%) |
Oct 03, 2019 | 176.95 | 182.41 | 172.05 | 172.05 | 1,942,385 | -4.14(-2.35%) |
Oct 02, 2019 | 170.45 | 178.83 | 170.45 | 176.19 | 1,376,479 | +8.85(+5.29%) |
Oct 01, 2019 | 160.29 | 167.82 | 158.97 | 167.35 | 1,028,931 | +5.93(+3.67%) |
Sep 30, 2019 | 163.02 | 163.11 | 160.38 | 161.42 | 625,069 | -2.45(-1.49%) |
Sep 27, 2019 | 160.10 | 166.78 | 159.82 | 163.86 | 846,677 | +2.45(+1.52%) |
Sep 26, 2019 | 160.29 | 163.86 | 159.91 | 161.42 | 545,422 | +1.32(+0.82%) |
Sep 25, 2019 | 163.11 | 165.65 | 159.35 | 160.10 | 601,468 | -3.01(-1.85%) |
Sep 24, 2019 | 157.37 | 164.90 | 156.81 | 163.11 | 1,090,054 | +4.10(+2.58%) |
Sep 23, 2019 | 160.41 | 160.88 | 158.16 | 159.01 | 463,366 | -0.56(-0.35%) |
Sep 20, 2019 | 155.91 | 160.51 | 155.45 | 159.57 | 570,698 | +2.44(+1.55%) |
Sep 19, 2019 | 156.29 | 157.60 | 154.50 | 157.13 | 602,380 | +0.38(+0.24%) |
Sep 18, 2019 | 157.88 | 161.35 | 156.57 | 156.76 | 640,208 | -0.38(-0.24%) |
Sep 17, 2019 | 158.73 | 158.91 | 156.85 | 157.13 | 688,719 | -0.94(-0.59%) |
Sep 16, 2019 | 158.73 | 159.38 | 157.41 | 158.07 | 662,685 | +1.31(+0.84%) |
Sep 13, 2019 | 155.63 | 157.41 | 155.07 | 156.76 | 526,886 | +0.47(+0.30%) |
Sep 12, 2019 | 156.57 | 157.79 | 154.50 | 156.29 | 1,115,059 | -1.50(-0.95%) |
Sep 11, 2019 | 160.79 | 161.91 | 157.79 | 157.79 | 792,691 | -3.38(-2.10%) |
Sep 10, 2019 | 162.48 | 164.92 | 161.16 | 161.16 | 672,921 | +0.00(+0.00%) |
Sep 09, 2019 | 159.57 | 162.85 | 159.57 | 161.16 | 436,472 | -0.09(-0.06%) |
Sep 06, 2019 | 161.16 | 162.46 | 160.32 | 161.26 | 483,468 | -0.47(-0.29%) |
Sep 05, 2019 | 163.51 | 163.70 | 160.04 | 161.73 | 846,614 | -6.47(-3.85%) |
Sep 04, 2019 | 169.70 | 171.20 | 168.20 | 168.20 | 566,828 | -5.63(-3.24%) |
Sep 03, 2019 | 174.39 | 176.64 | 172.52 | 173.83 | 821,045 | +2.72(+1.59%) |
Aug 30, 2019 | 167.92 | 172.80 | 167.92 | 171.11 | 867,374 | +0.47(+0.27%) |
Aug 29, 2019 | 172.33 | 174.39 | 169.70 | 170.64 | 1,304,978 | -7.13(-4.01%) |
Aug 28, 2019 | 182.84 | 184.43 | 177.11 | 177.77 | 852,193 | -3.38(-1.86%) |
Aug 27, 2019 | 176.36 | 182.84 | 175.52 | 181.15 | 923,913 | +2.06(+1.15%) |
Aug 26, 2019 | 180.49 | 183.77 | 179.08 | 179.08 | 944,864 | -6.19(-3.34%) |
Aug 23, 2019 | 174.67 | 187.71 | 171.30 | 185.27 | 2,063,212 | +13.13(+7.63%) |
Aug 22, 2019 | 170.45 | 175.42 | 169.14 | 172.14 | 786,478 | +0.56(+0.33%) |
Aug 21, 2019 | 171.58 | 172.99 | 170.92 | 171.58 | 587,110 | -4.50(-2.56%) |
Aug 20, 2019 | 173.17 | 176.27 | 172.05 | 176.08 | 710,491 | +3.85(+2.23%) |
Aug 19, 2019 | 172.14 | 173.64 | 170.64 | 172.23 | 760,785 | -6.00(-3.37%) |
Aug 16, 2019 | 183.12 | 183.12 | 177.49 | 178.24 | 962,929 | -8.25(-4.43%) |
Aug 15, 2019 | 186.12 | 191.09 | 184.62 | 186.49 | 1,623,351 | -1.31(-0.70%) |
Aug 14, 2019 | 180.68 | 188.18 | 179.36 | 187.81 | 1,670,060 | +15.29(+8.86%) |
Aug 13, 2019 | 181.80 | 182.46 | 169.61 | 172.52 | 1,356,251 | -8.54(-4.71%) |
Aug 12, 2019 | 177.77 | 182.84 | 176.55 | 181.05 | 888,544 | +6.47(+3.71%) |
Aug 09, 2019 | 172.89 | 177.96 | 171.67 | 174.58 | 1,162,045 | +3.57(+2.08%) |
Aug 08, 2019 | 178.43 | 179.65 | 171.01 | 171.01 | 1,322,189 | -10.60(-5.84%) |
Aug 07, 2019 | 188.28 | 192.78 | 179.93 | 181.62 | 1,517,726 | -0.19(-0.10%) |
Aug 06, 2019 | 185.56 | 188.93 | 181.43 | 181.80 | 1,209,434 | -7.41(-3.92%) |
Aug 05, 2019 | 182.08 | 193.53 | 181.90 | 189.21 | 1,872,330 | +15.57(+8.97%) |
Aug 02, 2019 | 171.86 | 176.93 | 171.39 | 173.64 | 1,578,485 | +3.66(+2.15%) |