Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 150.29 | 150.49 | 146.72 | 146.90 | 182,339 | -3.13(-2.09%) |
Oct 30, 2019 | 151.37 | 152.00 | 149.04 | 150.03 | 242,168 | -1.22(-0.81%) |
Oct 29, 2019 | 149.24 | 152.06 | 148.34 | 151.25 | 205,477 | +1.68(+1.12%) |
Oct 28, 2019 | 148.98 | 150.56 | 148.28 | 149.57 | 263,331 | +0.66(+0.44%) |
Oct 25, 2019 | 146.25 | 149.74 | 144.60 | 148.91 | 286,600 | +2.68(+1.83%) |
Oct 24, 2019 | 145.50 | 146.78 | 141.00 | 146.23 | 530,768 | +6.28(+4.49%) |
Oct 23, 2019 | 139.89 | 142.13 | 139.56 | 139.95 | 291,301 | +0.26(+0.19%) |
Oct 22, 2019 | 140.57 | 144.00 | 139.61 | 139.69 | 258,163 | +0.21(+0.15%) |
Oct 21, 2019 | 141.66 | 142.91 | 138.82 | 139.48 | 204,959 | -2.51(-1.77%) |
Oct 18, 2019 | 141.41 | 142.74 | 141.25 | 141.99 | 226,100 | -0.05(-0.04%) |
Oct 17, 2019 | 141.97 | 143.04 | 141.81 | 142.04 | 185,177 | -0.10(-0.07%) |
Oct 16, 2019 | 140.56 | 144.01 | 138.50 | 142.14 | 318,786 | +1.12(+0.79%) |
Oct 15, 2019 | 141.61 | 142.24 | 140.25 | 141.02 | 296,528 | +0.38(+0.27%) |
Oct 14, 2019 | 141.72 | 142.39 | 140.25 | 140.64 | 268,560 | -1.54(-1.08%) |
Oct 11, 2019 | 143.16 | 145.70 | 141.97 | 142.18 | 257,500 | -0.29(-0.20%) |
Oct 10, 2019 | 146.86 | 147.82 | 140.93 | 142.47 | 558,041 | -4.49(-3.06%) |
Oct 09, 2019 | 145.15 | 147.57 | 144.73 | 146.96 | 170,773 | +2.21(+1.53%) |
Oct 08, 2019 | 147.48 | 147.99 | 144.30 | 144.75 | 282,747 | -3.35(-2.26%) |
Oct 07, 2019 | 147.40 | 148.82 | 146.92 | 148.10 | 170,578 | +0.24(+0.16%) |
Oct 04, 2019 | 145.51 | 148.21 | 145.12 | 147.86 | 289,100 | +3.20(+2.21%) |
Oct 03, 2019 | 142.77 | 144.82 | 139.42 | 144.66 | 268,876 | +1.57(+1.10%) |
Oct 02, 2019 | 142.92 | 143.68 | 139.52 | 143.09 | 259,681 | -0.33(-0.23%) |
Oct 01, 2019 | 147.21 | 148.65 | 143.05 | 143.42 | 270,458 | -3.92(-2.66%) |
Sep 30, 2019 | 147.52 | 149.11 | 145.59 | 147.34 | 171,706 | +0.05(+0.03%) |
Sep 27, 2019 | 148.75 | 149.46 | 146.61 | 147.29 | 252,200 | -1.39(-0.93%) |
Sep 26, 2019 | 152.51 | 153.35 | 148.54 | 148.68 | 225,733 | -3.21(-2.11%) |
Sep 25, 2019 | 153.25 | 153.69 | 150.76 | 151.89 | 197,829 | -1.91(-1.24%) |
Sep 24, 2019 | 155.63 | 155.97 | 153.50 | 153.80 | 200,307 | -1.23(-0.79%) |
Sep 23, 2019 | 152.83 | 155.34 | 152.80 | 155.03 | 200,724 | +0.31(+0.20%) |
Sep 20, 2019 | 153.79 | 155.88 | 153.79 | 154.72 | 205,300 | +1.54(+1.01%) |
Sep 19, 2019 | 151.69 | 153.41 | 151.38 | 153.18 | 177,665 | +1.41(+0.93%) |
Sep 18, 2019 | 150.87 | 152.00 | 150.04 | 151.77 | 138,541 | +1.11(+0.74%) |
Sep 17, 2019 | 150.31 | 152.00 | 150.01 | 150.66 | 61,640 | +0.22(+0.15%) |
Sep 16, 2019 | 148.57 | 151.43 | 148.02 | 150.44 | 193,435 | +0.52(+0.35%) |
Sep 13, 2019 | 149.01 | 151.06 | 147.41 | 149.92 | 190,400 | +0.38(+0.25%) |
Sep 12, 2019 | 147.56 | 150.95 | 147.56 | 149.54 | 212,950 | +2.48(+1.69%) |
Sep 11, 2019 | 146.55 | 148.73 | 145.33 | 147.06 | 330,430 | +0.17(+0.12%) |
Sep 10, 2019 | 151.23 | 151.29 | 146.36 | 146.89 | 320,634 | -5.23(-3.44%) |
Sep 09, 2019 | 155.34 | 156.35 | 151.91 | 152.12 | 213,016 | -3.43(-2.21%) |
Sep 06, 2019 | 156.24 | 157.61 | 155.25 | 155.55 | 149,300 | -0.43(-0.28%) |
Sep 05, 2019 | 156.75 | 156.75 | 155.25 | 155.98 | 174,386 | +0.57(+0.37%) |
Sep 04, 2019 | 156.74 | 157.38 | 155.00 | 155.41 | 236,088 | -0.09(-0.06%) |
Sep 03, 2019 | 153.28 | 155.89 | 153.28 | 155.50 | 292,484 | +1.31(+0.85%) |
Aug 30, 2019 | 155.06 | 155.99 | 153.65 | 154.19 | 293,000 | -0.62(-0.40%) |
Aug 29, 2019 | 155.42 | 156.91 | 154.25 | 154.81 | 177,595 | +0.61(+0.40%) |
Aug 28, 2019 | 154.30 | 155.02 | 152.88 | 154.20 | 161,531 | -0.08(-0.05%) |
Aug 27, 2019 | 155.04 | 155.62 | 152.95 | 154.28 | 126,787 | +0.05(+0.03%) |
Aug 26, 2019 | 154.43 | 154.81 | 152.78 | 154.23 | 112,364 | +0.82(+0.53%) |
Aug 23, 2019 | 156.36 | 157.58 | 153.06 | 153.41 | 133,600 | -2.90(-1.86%) |
Aug 22, 2019 | 156.01 | 156.77 | 154.50 | 156.31 | 126,621 | +0.74(+0.48%) |
Aug 21, 2019 | 156.72 | 158.26 | 155.12 | 155.57 | 208,000 | -1.15(-0.73%) |
Aug 20, 2019 | 157.95 | 158.78 | 156.46 | 156.72 | 220,450 | -0.65(-0.41%) |
Aug 19, 2019 | 158.00 | 158.86 | 157.21 | 157.37 | 118,833 | +0.20(+0.13%) |
Aug 16, 2019 | 155.40 | 157.54 | 154.65 | 157.17 | 141,800 | +2.04(+1.32%) |
Aug 15, 2019 | 154.33 | 156.05 | 152.87 | 155.13 | 173,326 | +1.78(+1.16%) |
Aug 14, 2019 | 155.58 | 156.35 | 151.80 | 153.35 | 235,899 | -2.68(-1.72%) |
Aug 13, 2019 | 155.80 | 156.99 | 154.43 | 156.03 | 279,228 | +0.53(+0.34%) |
Aug 12, 2019 | 156.00 | 157.99 | 154.36 | 155.50 | 258,661 | -0.71(-0.45%) |
Aug 09, 2019 | 156.51 | 157.60 | 154.47 | 156.21 | 126,800 | -0.83(-0.53%) |
Aug 08, 2019 | 155.16 | 158.63 | 155.15 | 157.04 | 267,485 | +3.35(+2.18%) |
Aug 07, 2019 | 152.22 | 156.60 | 151.40 | 153.69 | 205,072 | +0.15(+0.10%) |
Aug 06, 2019 | 150.60 | 154.33 | 149.58 | 153.54 | 281,098 | +3.25(+2.16%) |
Aug 05, 2019 | 152.04 | 152.74 | 149.42 | 150.29 | 320,171 | -4.12(-2.67%) |
Aug 02, 2019 | 154.18 | 156.72 | 152.45 | 154.41 | 192,600 | -0.40(-0.26%) |