Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 153.28 | 154.50 | 151.85 | 153.25 | 54,830 | -0.16(-0.10%) |
Oct 30, 2019 | 150.96 | 154.40 | 149.00 | 153.41 | 81,849 | +6.76(+4.61%) |
Oct 29, 2019 | 146.00 | 147.47 | 145.25 | 146.65 | 42,819 | +0.48(+0.33%) |
Oct 28, 2019 | 146.00 | 147.29 | 145.69 | 146.17 | 39,901 | +0.40(+0.27%) |
Oct 25, 2019 | 144.44 | 146.61 | 143.63 | 145.77 | 44,900 | +1.17(+0.81%) |
Oct 24, 2019 | 143.10 | 144.79 | 143.10 | 144.60 | 41,379 | +2.00(+1.40%) |
Oct 23, 2019 | 142.72 | 144.80 | 141.95 | 142.60 | 50,449 | -0.42(-0.29%) |
Oct 22, 2019 | 144.18 | 145.09 | 142.66 | 143.02 | 42,025 | -1.00(-0.69%) |
Oct 21, 2019 | 143.85 | 144.71 | 142.65 | 144.02 | 31,682 | +0.87(+0.61%) |
Oct 18, 2019 | 143.75 | 144.11 | 139.58 | 143.15 | 76,700 | -0.57(-0.40%) |
Oct 17, 2019 | 144.17 | 145.00 | 142.40 | 143.72 | 83,835 | +0.31(+0.22%) |
Oct 16, 2019 | 144.02 | 144.93 | 142.56 | 143.41 | 58,602 | -0.77(-0.53%) |
Oct 15, 2019 | 144.20 | 144.74 | 143.00 | 144.18 | 48,474 | +0.24(+0.17%) |
Oct 14, 2019 | 143.94 | 144.82 | 142.65 | 143.94 | 64,873 | -0.21(-0.15%) |
Oct 11, 2019 | 145.00 | 145.27 | 143.34 | 144.15 | 52,400 | +0.63(+0.44%) |
Oct 10, 2019 | 144.76 | 144.76 | 143.10 | 143.52 | 77,151 | -0.85(-0.59%) |
Oct 09, 2019 | 145.06 | 146.00 | 144.32 | 144.37 | 62,280 | +0.41(+0.28%) |
Oct 08, 2019 | 147.29 | 147.41 | 143.50 | 143.96 | 57,791 | -3.39(-2.30%) |
Oct 07, 2019 | 146.73 | 148.15 | 145.40 | 147.35 | 64,392 | +0.76(+0.52%) |
Oct 04, 2019 | 145.75 | 148.01 | 145.22 | 146.59 | 47,900 | +1.17(+0.80%) |
Oct 03, 2019 | 145.08 | 146.52 | 142.58 | 145.42 | 47,434 | +0.52(+0.36%) |
Oct 02, 2019 | 145.86 | 145.86 | 143.09 | 144.90 | 69,855 | -1.44(-0.98%) |
Oct 01, 2019 | 148.39 | 149.90 | 146.15 | 146.34 | 60,552 | -2.03(-1.37%) |
Sep 30, 2019 | 147.16 | 149.12 | 146.43 | 148.37 | 78,031 | +1.34(+0.91%) |
Sep 27, 2019 | 149.10 | 149.10 | 145.74 | 147.03 | 50,500 | -2.34(-1.57%) |
Sep 26, 2019 | 149.46 | 151.58 | 147.72 | 149.37 | 37,934 | -0.20(-0.13%) |
Sep 25, 2019 | 148.81 | 150.00 | 144.80 | 149.57 | 53,219 | +0.69(+0.46%) |
Sep 24, 2019 | 152.26 | 152.26 | 147.92 | 148.88 | 109,722 | -1.71(-1.14%) |
Sep 23, 2019 | 148.64 | 151.37 | 147.82 | 150.59 | 62,734 | +1.54(+1.03%) |
Sep 20, 2019 | 150.53 | 152.77 | 147.28 | 149.05 | 263,900 | -1.40(-0.93%) |
Sep 19, 2019 | 148.17 | 153.46 | 148.17 | 150.45 | 114,072 | +2.32(+1.57%) |
Sep 18, 2019 | 148.88 | 150.39 | 146.71 | 148.13 | 99,920 | -0.88(-0.59%) |
Sep 17, 2019 | 146.84 | 149.79 | 146.39 | 149.01 | 100,546 | +1.56(+1.06%) |
Sep 16, 2019 | 144.84 | 147.59 | 144.29 | 147.45 | 129,592 | +1.67(+1.15%) |
Sep 13, 2019 | 148.50 | 149.41 | 145.34 | 145.78 | 121,300 | -2.62(-1.77%) |
Sep 12, 2019 | 147.59 | 150.00 | 147.26 | 148.40 | 127,324 | +0.86(+0.58%) |
Sep 11, 2019 | 144.95 | 147.66 | 143.14 | 147.54 | 115,714 | +2.58(+1.78%) |
Sep 10, 2019 | 141.85 | 144.96 | 140.69 | 144.96 | 117,876 | +1.27(+0.88%) |
Sep 09, 2019 | 139.78 | 143.92 | 137.93 | 143.69 | 117,237 | +3.80(+2.72%) |
Sep 06, 2019 | 142.10 | 142.75 | 139.84 | 139.89 | 70,200 | -1.52(-1.07%) |
Sep 05, 2019 | 137.85 | 142.10 | 137.37 | 141.41 | 125,541 | +4.24(+3.09%) |
Sep 04, 2019 | 144.83 | 144.83 | 135.92 | 137.17 | 295,306 | -6.43(-4.48%) |
Sep 03, 2019 | 142.48 | 144.36 | 141.86 | 143.60 | 123,601 | +0.31(+0.22%) |
Aug 30, 2019 | 142.52 | 143.81 | 141.50 | 143.29 | 146,600 | +1.90(+1.34%) |
Aug 29, 2019 | 140.69 | 142.11 | 139.45 | 141.39 | 83,321 | +1.93(+1.38%) |
Aug 28, 2019 | 138.50 | 139.98 | 136.87 | 139.46 | 106,259 | +0.74(+0.53%) |
Aug 27, 2019 | 140.45 | 141.21 | 138.00 | 138.72 | 109,796 | -0.90(-0.64%) |
Aug 26, 2019 | 139.17 | 140.08 | 137.80 | 139.62 | 76,762 | +1.51(+1.09%) |
Aug 23, 2019 | 140.59 | 142.28 | 137.61 | 138.11 | 46,200 | -3.11(-2.20%) |
Aug 22, 2019 | 140.70 | 142.56 | 140.33 | 141.22 | 50,361 | +0.33(+0.23%) |
Aug 21, 2019 | 141.66 | 142.90 | 140.84 | 140.89 | 146,094 | +0.38(+0.27%) |
Aug 20, 2019 | 139.77 | 141.75 | 137.12 | 140.51 | 69,506 | +0.76(+0.54%) |
Aug 19, 2019 | 138.82 | 140.70 | 136.71 | 139.75 | 100,562 | +2.42(+1.76%) |
Aug 16, 2019 | 137.29 | 138.06 | 135.87 | 137.33 | 264,800 | +0.94(+0.69%) |
Aug 15, 2019 | 137.99 | 138.25 | 135.90 | 136.39 | 81,736 | -1.56(-1.13%) |
Aug 14, 2019 | 137.11 | 139.34 | 135.53 | 137.95 | 130,219 | -0.78(-0.56%) |
Aug 13, 2019 | 140.42 | 142.00 | 138.21 | 138.73 | 143,984 | -2.01(-1.43%) |
Aug 12, 2019 | 139.59 | 140.94 | 138.02 | 140.74 | 142,714 | +0.04(+0.03%) |
Aug 09, 2019 | 139.47 | 143.56 | 138.96 | 140.70 | 82,300 | +0.43(+0.31%) |
Aug 08, 2019 | 138.87 | 141.40 | 138.71 | 140.27 | 126,553 | +1.92(+1.39%) |
Aug 07, 2019 | 132.45 | 139.24 | 131.14 | 138.35 | 120,276 | +4.25(+3.17%) |
Aug 06, 2019 | 134.15 | 135.89 | 132.59 | 134.10 | 130,004 | +1.58(+1.19%) |
Aug 05, 2019 | 132.46 | 134.79 | 130.61 | 132.52 | 116,815 | -1.78(-1.33%) |
Aug 02, 2019 | 134.95 | 137.43 | 133.15 | 134.30 | 152,500 | -1.18(-0.87%) |