Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 138.01 | 138.68 | 136.50 | 137.08 | 517,043 | -1.26(-0.91%) |
Oct 30, 2019 | 137.59 | 138.52 | 136.89 | 138.33 | 388,016 | +0.99(+0.72%) |
Oct 29, 2019 | 136.40 | 137.87 | 136.10 | 137.34 | 406,209 | +1.06(+0.77%) |
Oct 28, 2019 | 138.13 | 138.52 | 136.16 | 136.29 | 680,139 | -1.55(-1.13%) |
Oct 25, 2019 | 136.45 | 138.40 | 136.25 | 137.84 | 666,277 | +1.19(+0.87%) |
Oct 24, 2019 | 139.38 | 139.38 | 133.13 | 136.65 | 1,930,658 | -3.99(-2.83%) |
Oct 23, 2019 | 139.21 | 140.98 | 139.10 | 140.64 | 544,963 | +1.19(+0.85%) |
Oct 22, 2019 | 140.17 | 141.91 | 139.27 | 139.45 | 714,228 | -0.35(-0.25%) |
Oct 21, 2019 | 139.70 | 140.81 | 138.57 | 139.80 | 788,431 | +0.48(+0.35%) |
Oct 18, 2019 | 141.65 | 141.81 | 137.94 | 139.32 | 831,554 | -2.53(-1.78%) |
Oct 17, 2019 | 141.78 | 143.11 | 141.50 | 141.84 | 516,745 | +0.43(+0.31%) |
Oct 16, 2019 | 139.89 | 141.68 | 139.58 | 141.41 | 645,622 | +1.83(+1.31%) |
Oct 15, 2019 | 138.70 | 140.11 | 137.63 | 139.58 | 417,187 | +1.94(+1.41%) |
Oct 14, 2019 | 137.79 | 139.11 | 137.52 | 137.64 | 459,225 | -0.26(-0.19%) |
Oct 11, 2019 | 138.02 | 139.70 | 137.80 | 137.90 | 610,984 | +1.05(+0.77%) |
Oct 10, 2019 | 137.22 | 138.34 | 136.54 | 136.85 | 615,492 | -0.72(-0.52%) |
Oct 09, 2019 | 136.73 | 138.52 | 136.03 | 137.57 | 357,272 | +1.56(+1.15%) |
Oct 08, 2019 | 138.03 | 138.03 | 135.84 | 136.00 | 488,321 | -2.91(-2.10%) |
Oct 07, 2019 | 138.44 | 140.67 | 137.68 | 138.92 | 644,265 | -0.14(-0.10%) |
Oct 04, 2019 | 136.99 | 139.12 | 136.99 | 139.06 | 596,680 | +2.26(+1.65%) |
Oct 03, 2019 | 136.71 | 137.26 | 133.95 | 136.79 | 1,413,060 | -0.01(-0.01%) |
Oct 02, 2019 | 138.62 | 138.64 | 136.57 | 136.80 | 681,593 | -2.93(-2.10%) |
Oct 01, 2019 | 139.77 | 142.38 | 139.46 | 139.73 | 681,729 | -0.03(-0.02%) |
Sep 30, 2019 | 137.69 | 140.42 | 137.69 | 139.76 | 586,550 | +2.14(+1.55%) |
Sep 27, 2019 | 139.63 | 139.87 | 136.59 | 137.63 | 597,642 | -1.31(-0.94%) |
Sep 26, 2019 | 140.16 | 140.41 | 137.57 | 138.93 | 626,386 | -0.79(-0.57%) |
Sep 25, 2019 | 141.32 | 141.32 | 139.47 | 139.72 | 761,821 | -2.06(-1.45%) |
Sep 24, 2019 | 143.73 | 144.48 | 140.99 | 141.79 | 694,200 | -1.37(-0.96%) |
Sep 23, 2019 | 142.97 | 143.36 | 141.69 | 143.16 | 1,319,326 | -0.51(-0.35%) |
Sep 20, 2019 | 142.40 | 144.59 | 142.19 | 143.67 | 870,740 | +1.31(+0.92%) |
Sep 19, 2019 | 143.09 | 143.72 | 142.30 | 142.35 | 568,798 | -0.12(-0.08%) |
Sep 18, 2019 | 142.53 | 142.93 | 141.66 | 142.47 | 482,859 | -0.11(-0.08%) |
Sep 17, 2019 | 143.64 | 143.66 | 142.19 | 142.58 | 428,589 | -1.14(-0.79%) |
Sep 16, 2019 | 142.59 | 144.17 | 142.21 | 143.72 | 406,118 | +0.36(+0.25%) |
Sep 13, 2019 | 143.86 | 145.10 | 142.87 | 143.36 | 616,634 | -0.40(-0.28%) |
Sep 12, 2019 | 145.66 | 146.34 | 143.66 | 143.76 | 503,370 | -1.13(-0.78%) |
Sep 11, 2019 | 144.76 | 144.96 | 142.25 | 144.89 | 572,556 | +0.03(+0.02%) |
Sep 10, 2019 | 143.31 | 145.38 | 142.26 | 144.86 | 579,607 | +1.37(+0.95%) |
Sep 09, 2019 | 144.58 | 144.71 | 140.74 | 143.49 | 728,234 | -0.38(-0.26%) |
Sep 06, 2019 | 141.85 | 145.37 | 141.17 | 143.87 | 877,111 | +2.03(+1.43%) |
Sep 05, 2019 | 141.45 | 141.93 | 140.51 | 141.84 | 807,174 | +1.91(+1.37%) |
Sep 04, 2019 | 140.26 | 140.88 | 138.36 | 139.92 | 366,268 | +0.50(+0.36%) |
Sep 03, 2019 | 138.20 | 140.40 | 137.92 | 139.42 | 630,379 | +0.03(+0.02%) |
Aug 30, 2019 | 140.25 | 141.63 | 139.16 | 139.40 | 819,775 | -0.24(-0.17%) |
Aug 29, 2019 | 137.96 | 139.97 | 137.56 | 139.64 | 437,639 | +3.02(+2.21%) |
Aug 28, 2019 | 135.90 | 136.94 | 135.04 | 136.62 | 536,270 | +0.24(+0.18%) |
Aug 27, 2019 | 138.03 | 138.54 | 135.65 | 136.38 | 748,322 | -1.07(-0.78%) |
Aug 26, 2019 | 138.74 | 139.22 | 136.87 | 137.45 | 565,352 | -0.53(-0.39%) |
Aug 23, 2019 | 139.99 | 141.08 | 137.30 | 137.99 | 761,116 | -1.73(-1.24%) |
Aug 22, 2019 | 140.62 | 140.70 | 139.07 | 139.72 | 498,402 | -0.53(-0.38%) |
Aug 21, 2019 | 139.80 | 140.96 | 139.49 | 140.25 | 587,829 | +1.31(+0.94%) |
Aug 20, 2019 | 140.62 | 141.40 | 138.75 | 138.94 | 612,546 | -1.34(-0.95%) |
Aug 19, 2019 | 139.37 | 140.67 | 138.92 | 140.28 | 542,027 | +2.06(+1.49%) |
Aug 16, 2019 | 136.79 | 138.65 | 136.55 | 138.23 | 741,884 | +2.10(+1.54%) |
Aug 15, 2019 | 136.30 | 136.73 | 135.35 | 136.13 | 513,293 | +0.00(+0.00%) |
Aug 14, 2019 | 137.11 | 137.47 | 135.76 | 136.13 | 680,554 | -2.14(-1.55%) |
Aug 13, 2019 | 137.06 | 138.71 | 136.55 | 138.27 | 549,248 | +1.90(+1.39%) |
Aug 12, 2019 | 136.68 | 137.55 | 135.71 | 136.37 | 494,174 | -0.85(-0.62%) |
Aug 09, 2019 | 136.80 | 137.64 | 135.75 | 137.22 | 573,962 | +0.42(+0.30%) |
Aug 08, 2019 | 135.27 | 137.04 | 135.03 | 136.80 | 688,963 | +2.09(+1.55%) |
Aug 07, 2019 | 133.38 | 134.87 | 131.43 | 134.72 | 689,537 | +0.23(+0.17%) |
Aug 06, 2019 | 133.53 | 134.58 | 131.06 | 134.48 | 915,968 | +1.56(+1.18%) |
Aug 05, 2019 | 135.53 | 136.57 | 130.49 | 132.92 | 1,272,405 | -4.16(-3.03%) |
Aug 02, 2019 | 137.91 | 138.84 | 136.28 | 137.08 | 705,463 | -1.02(-0.74%) |