Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 152.05 | 152.28 | 149.38 | 151.80 | 1,788,627 | -1.47(-0.96%) |
Oct 30, 2019 | 154.71 | 154.91 | 152.26 | 153.27 | 1,216,718 | -2.00(-1.29%) |
Oct 29, 2019 | 152.07 | 156.09 | 151.78 | 155.27 | 1,507,629 | +2.24(+1.47%) |
Oct 28, 2019 | 156.29 | 156.46 | 150.36 | 153.03 | 2,742,567 | -1.68(-1.09%) |
Oct 25, 2019 | 147.78 | 155.19 | 142.33 | 154.71 | 3,008,923 | +10.52(+7.29%) |
Oct 24, 2019 | 145.53 | 146.02 | 143.04 | 144.19 | 1,629,105 | -1.35(-0.93%) |
Oct 23, 2019 | 145.09 | 146.03 | 144.56 | 145.55 | 1,047,306 | +0.04(+0.03%) |
Oct 22, 2019 | 143.82 | 146.00 | 142.44 | 145.50 | 1,450,181 | +1.88(+1.31%) |
Oct 21, 2019 | 143.31 | 144.56 | 143.05 | 143.62 | 1,669,087 | +1.06(+0.75%) |
Oct 18, 2019 | 141.31 | 143.03 | 140.79 | 142.56 | 1,483,861 | +1.22(+0.86%) |
Oct 17, 2019 | 141.14 | 142.63 | 140.74 | 141.34 | 720,811 | +1.08(+0.77%) |
Oct 16, 2019 | 140.28 | 141.05 | 139.32 | 140.26 | 1,131,068 | -0.01(-0.01%) |
Oct 15, 2019 | 138.30 | 141.58 | 138.03 | 140.27 | 1,103,966 | +1.65(+1.19%) |
Oct 14, 2019 | 138.22 | 139.22 | 137.92 | 138.62 | 741,702 | -0.53(-0.38%) |
Oct 11, 2019 | 136.94 | 142.31 | 136.87 | 139.15 | 1,983,146 | +4.17(+3.09%) |
Oct 10, 2019 | 133.59 | 135.52 | 133.24 | 134.98 | 744,581 | +1.54(+1.15%) |
Oct 09, 2019 | 133.14 | 134.20 | 131.89 | 133.44 | 777,915 | +1.61(+1.22%) |
Oct 08, 2019 | 133.55 | 133.85 | 131.52 | 131.83 | 1,208,280 | -3.42(-2.53%) |
Oct 07, 2019 | 136.06 | 136.83 | 135.15 | 135.25 | 785,759 | -1.17(-0.86%) |
Oct 04, 2019 | 135.31 | 136.59 | 134.65 | 136.42 | 756,256 | +1.50(+1.11%) |
Oct 03, 2019 | 133.94 | 134.98 | 131.77 | 134.92 | 1,060,857 | +0.62(+0.46%) |
Oct 02, 2019 | 135.76 | 136.31 | 133.54 | 134.30 | 1,236,086 | -3.23(-2.35%) |
Oct 01, 2019 | 142.01 | 142.38 | 137.10 | 137.53 | 1,270,782 | -3.38(-2.40%) |
Sep 30, 2019 | 139.58 | 141.28 | 139.58 | 140.92 | 917,530 | +1.40(+1.00%) |
Sep 27, 2019 | 139.76 | 140.10 | 138.14 | 139.52 | 900,844 | +0.62(+0.45%) |
Sep 26, 2019 | 138.21 | 139.84 | 137.59 | 138.90 | 1,008,163 | +0.64(+0.46%) |
Sep 25, 2019 | 136.27 | 138.62 | 136.22 | 138.26 | 1,001,423 | +2.14(+1.57%) |
Sep 24, 2019 | 138.07 | 138.56 | 135.10 | 136.13 | 1,408,609 | -1.86(-1.35%) |
Sep 23, 2019 | 133.40 | 138.70 | 133.25 | 137.99 | 1,639,289 | -0.68(-0.49%) |
Sep 20, 2019 | 139.65 | 140.51 | 138.30 | 138.67 | 2,297,701 | -0.72(-0.52%) |
Sep 19, 2019 | 140.71 | 141.07 | 139.18 | 139.39 | 742,343 | -1.28(-0.91%) |
Sep 18, 2019 | 139.97 | 140.99 | 138.77 | 140.67 | 1,025,576 | -0.16(-0.11%) |
Sep 17, 2019 | 139.73 | 141.15 | 137.63 | 140.83 | 1,028,256 | +0.62(+0.44%) |
Sep 16, 2019 | 141.50 | 142.01 | 139.91 | 140.22 | 1,632,413 | -2.66(-1.87%) |
Sep 13, 2019 | 143.89 | 144.62 | 142.02 | 142.88 | 1,369,362 | -0.07(-0.05%) |
Sep 12, 2019 | 142.93 | 143.92 | 141.45 | 142.95 | 2,037,596 | +0.28(+0.19%) |
Sep 11, 2019 | 140.93 | 142.76 | 139.60 | 142.67 | 1,424,590 | +1.95(+1.38%) |
Sep 10, 2019 | 137.49 | 140.72 | 136.78 | 140.72 | 1,662,464 | +3.26(+2.37%) |
Sep 09, 2019 | 136.88 | 137.63 | 135.92 | 137.46 | 1,181,200 | +1.09(+0.80%) |
Sep 06, 2019 | 136.24 | 136.57 | 134.86 | 136.37 | 1,070,799 | +0.90(+0.67%) |
Sep 05, 2019 | 133.02 | 136.24 | 132.72 | 135.47 | 1,406,753 | +4.19(+3.19%) |
Sep 04, 2019 | 131.23 | 131.63 | 130.24 | 131.27 | 1,110,139 | +1.55(+1.19%) |
Sep 03, 2019 | 132.37 | 132.56 | 129.22 | 129.72 | 1,512,210 | -4.29(-3.20%) |
Aug 30, 2019 | 133.87 | 134.71 | 133.05 | 134.02 | 1,487,557 | +1.53(+1.15%) |
Aug 29, 2019 | 131.72 | 132.71 | 130.74 | 132.49 | 1,401,297 | +2.55(+1.96%) |
Aug 28, 2019 | 128.78 | 130.37 | 127.99 | 129.94 | 1,487,676 | +0.27(+0.21%) |
Aug 27, 2019 | 131.12 | 131.12 | 129.34 | 129.67 | 1,443,850 | -0.27(-0.21%) |
Aug 26, 2019 | 132.26 | 132.43 | 129.22 | 129.94 | 1,726,453 | -0.95(-0.72%) |
Aug 23, 2019 | 135.04 | 135.05 | 129.97 | 130.89 | 1,621,183 | -4.87(-3.59%) |
Aug 22, 2019 | 136.68 | 137.16 | 135.04 | 135.76 | 772,734 | -0.29(-0.21%) |
Aug 21, 2019 | 137.53 | 138.35 | 135.54 | 136.05 | 878,198 | -0.03(-0.02%) |
Aug 20, 2019 | 136.54 | 137.08 | 135.20 | 136.07 | 1,128,431 | -0.78(-0.57%) |
Aug 19, 2019 | 136.21 | 137.01 | 135.66 | 136.85 | 1,257,804 | +2.51(+1.87%) |
Aug 16, 2019 | 132.23 | 134.69 | 132.23 | 134.34 | 1,035,687 | +3.22(+2.46%) |
Aug 15, 2019 | 131.81 | 132.11 | 129.88 | 131.12 | 1,054,029 | +0.03(+0.02%) |
Aug 14, 2019 | 133.27 | 134.19 | 131.08 | 131.09 | 1,415,068 | -4.73(-3.48%) |
Aug 13, 2019 | 131.88 | 137.19 | 131.68 | 135.82 | 1,372,704 | +3.59(+2.72%) |
Aug 12, 2019 | 133.00 | 133.51 | 131.99 | 132.23 | 1,221,286 | -1.49(-1.12%) |
Aug 09, 2019 | 134.48 | 134.66 | 132.41 | 133.72 | 1,080,528 | -1.18(-0.88%) |
Aug 08, 2019 | 134.17 | 135.43 | 134.09 | 134.90 | 1,085,066 | +1.64(+1.23%) |
Aug 07, 2019 | 131.30 | 133.75 | 130.16 | 133.27 | 1,558,120 | +0.03(+0.03%) |
Aug 06, 2019 | 132.26 | 133.35 | 130.70 | 133.23 | 1,717,538 | +2.06(+1.57%) |
Aug 05, 2019 | 133.33 | 133.57 | 129.98 | 131.17 | 2,254,572 | -4.46(-3.29%) |
Aug 02, 2019 | 135.19 | 136.76 | 133.74 | 135.64 | 1,969,394 | +0.23(+0.17%) |