Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 132.00 | 134.02 | 132.00 | 132.66 | 1,345,285 | +0.84(+0.64%) |
Oct 30, 2019 | 132.57 | 133.79 | 131.58 | 131.81 | 1,215,000 | -0.94(-0.71%) |
Oct 29, 2019 | 132.85 | 133.03 | 131.81 | 132.75 | 1,120,274 | +0.14(+0.11%) |
Oct 28, 2019 | 132.89 | 132.94 | 132.10 | 132.61 | 857,953 | -1.46(-1.09%) |
Oct 25, 2019 | 135.76 | 135.76 | 133.55 | 134.07 | 1,088,373 | -1.46(-1.07%) |
Oct 24, 2019 | 134.63 | 135.99 | 134.54 | 135.52 | 1,013,434 | +0.00(+0.00%) |
Oct 23, 2019 | 136.65 | 136.84 | 135.52 | 135.52 | 754,104 | -1.03(-0.76%) |
Oct 22, 2019 | 134.91 | 136.46 | 134.68 | 136.56 | 1,029,337 | +1.17(+0.87%) |
Oct 21, 2019 | 135.95 | 136.41 | 135.24 | 135.38 | 992,420 | -1.83(-1.33%) |
Oct 18, 2019 | 136.56 | 138.20 | 135.99 | 137.21 | 1,146,891 | +1.17(+0.86%) |
Oct 17, 2019 | 135.71 | 136.74 | 135.19 | 136.04 | 996,999 | -0.71(-0.52%) |
Oct 16, 2019 | 136.84 | 137.26 | 136.13 | 136.74 | 856,691 | +0.47(+0.34%) |
Oct 15, 2019 | 138.06 | 138.15 | 135.62 | 136.27 | 2,115,450 | -2.82(-2.03%) |
Oct 14, 2019 | 139.19 | 139.42 | 138.48 | 139.09 | 957,848 | +0.33(+0.24%) |
Oct 11, 2019 | 138.81 | 138.90 | 136.46 | 138.76 | 2,618,947 | -2.91(-2.05%) |
Oct 10, 2019 | 143.78 | 143.97 | 140.78 | 141.67 | 1,443,345 | -1.92(-1.34%) |
Oct 09, 2019 | 144.11 | 144.77 | 142.56 | 143.60 | 1,382,480 | -2.63(-1.80%) |
Oct 08, 2019 | 143.97 | 146.37 | 143.13 | 146.23 | 2,488,175 | +4.37(+3.08%) |
Oct 07, 2019 | 141.49 | 142.24 | 139.89 | 141.86 | 1,589,083 | +1.22(+0.87%) |
Oct 04, 2019 | 143.88 | 143.93 | 140.45 | 140.64 | 1,598,039 | -3.94(-2.73%) |
Oct 03, 2019 | 147.21 | 150.26 | 144.58 | 144.58 | 2,907,371 | -2.39(-1.63%) |
Oct 02, 2019 | 143.64 | 148.29 | 143.64 | 146.98 | 3,259,851 | +5.02(+3.54%) |
Oct 01, 2019 | 137.73 | 142.14 | 137.07 | 141.95 | 3,640,280 | +3.47(+2.51%) |
Sep 30, 2019 | 139.42 | 139.47 | 137.82 | 138.48 | 1,152,354 | -1.46(-1.04%) |
Sep 27, 2019 | 137.54 | 141.44 | 137.53 | 139.94 | 3,387,014 | +1.64(+1.19%) |
Sep 26, 2019 | 137.68 | 139.79 | 137.50 | 138.29 | 1,448,470 | +0.61(+0.44%) |
Sep 25, 2019 | 139.37 | 140.83 | 137.26 | 137.68 | 1,418,681 | -1.65(-1.18%) |
Sep 24, 2019 | 136.11 | 140.27 | 135.69 | 139.33 | 2,649,045 | +2.24(+1.64%) |
Sep 23, 2019 | 137.79 | 138.02 | 136.48 | 137.09 | 738,981 | -0.19(-0.14%) |
Sep 20, 2019 | 135.13 | 137.84 | 134.94 | 137.28 | 1,352,007 | +1.54(+1.14%) |
Sep 19, 2019 | 135.31 | 136.11 | 134.38 | 135.73 | 867,694 | +0.05(+0.03%) |
Sep 18, 2019 | 136.25 | 138.26 | 135.55 | 135.69 | 1,367,563 | -0.09(-0.07%) |
Sep 17, 2019 | 136.76 | 136.85 | 135.73 | 135.78 | 816,256 | -0.70(-0.51%) |
Sep 16, 2019 | 136.85 | 137.14 | 136.06 | 136.48 | 906,556 | +0.75(+0.55%) |
Sep 13, 2019 | 135.08 | 136.01 | 134.71 | 135.73 | 646,938 | +0.33(+0.24%) |
Sep 12, 2019 | 135.50 | 136.20 | 134.38 | 135.41 | 1,716,204 | -0.84(-0.62%) |
Sep 11, 2019 | 137.98 | 138.63 | 136.25 | 136.25 | 942,540 | -1.92(-1.39%) |
Sep 10, 2019 | 139.05 | 140.27 | 138.16 | 138.16 | 984,042 | -0.05(-0.03%) |
Sep 09, 2019 | 137.32 | 139.19 | 137.23 | 138.21 | 673,939 | +0.00(+0.00%) |
Sep 06, 2019 | 138.12 | 138.90 | 137.70 | 138.21 | 907,721 | -0.33(-0.24%) |
Sep 05, 2019 | 139.52 | 139.66 | 137.56 | 138.54 | 1,462,549 | -3.69(-2.60%) |
Sep 04, 2019 | 143.03 | 143.87 | 142.09 | 142.23 | 930,655 | -3.09(-2.12%) |
Sep 03, 2019 | 145.59 | 146.81 | 144.57 | 145.31 | 1,446,970 | +1.68(+1.17%) |
Aug 30, 2019 | 142.00 | 144.68 | 141.90 | 143.63 | 1,447,493 | +0.14(+0.10%) |
Aug 29, 2019 | 144.47 | 145.55 | 142.98 | 143.49 | 1,641,150 | -3.74(-2.54%) |
Aug 28, 2019 | 150.08 | 151.02 | 147.09 | 147.23 | 1,409,897 | -2.06(-1.38%) |
Aug 27, 2019 | 146.53 | 150.18 | 146.11 | 149.29 | 1,751,567 | +1.17(+0.79%) |
Aug 26, 2019 | 148.91 | 150.69 | 148.12 | 148.12 | 1,642,608 | -3.37(-2.22%) |
Aug 23, 2019 | 145.41 | 152.82 | 143.68 | 151.49 | 4,430,305 | +7.43(+5.16%) |
Aug 22, 2019 | 143.26 | 145.92 | 142.51 | 144.05 | 1,499,002 | +0.05(+0.03%) |
Aug 21, 2019 | 143.91 | 144.66 | 143.44 | 144.01 | 982,886 | -2.34(-1.60%) |
Aug 20, 2019 | 144.52 | 146.39 | 144.01 | 146.34 | 1,059,368 | +2.38(+1.66%) |
Aug 19, 2019 | 144.10 | 144.94 | 143.31 | 143.96 | 1,544,529 | -3.55(-2.41%) |
Aug 16, 2019 | 150.08 | 150.08 | 147.04 | 147.51 | 1,298,563 | -4.44(-2.92%) |
Aug 15, 2019 | 151.67 | 154.43 | 150.97 | 151.95 | 3,606,213 | -0.89(-0.58%) |
Aug 14, 2019 | 148.63 | 152.89 | 147.98 | 152.84 | 3,605,965 | +8.65(+6.00%) |
Aug 13, 2019 | 149.24 | 149.57 | 142.60 | 144.19 | 2,100,131 | -4.58(-3.08%) |
Aug 12, 2019 | 146.95 | 149.80 | 146.30 | 148.77 | 1,396,836 | +3.60(+2.48%) |
Aug 09, 2019 | 144.33 | 147.14 | 143.63 | 145.18 | 1,857,119 | +1.87(+1.30%) |
Aug 08, 2019 | 147.37 | 147.98 | 143.31 | 143.31 | 1,923,190 | -5.56(-3.74%) |
Aug 07, 2019 | 152.65 | 155.13 | 148.17 | 148.87 | 2,576,929 | -0.33(-0.22%) |
Aug 06, 2019 | 151.16 | 152.93 | 148.91 | 149.19 | 1,908,120 | -3.93(-2.56%) |
Aug 05, 2019 | 149.15 | 155.41 | 149.10 | 153.12 | 3,165,820 | +8.51(+5.88%) |
Aug 02, 2019 | 143.49 | 146.34 | 143.26 | 144.61 | 2,298,710 | +2.24(+1.58%) |