Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 147.90 | 151.43 | 147.64 | 150.79 | 319,880 | +3.17(+2.14%) |
Oct 30, 2019 | 148.28 | 148.36 | 145.31 | 147.63 | 318,165 | -0.61(-0.41%) |
Oct 29, 2019 | 150.90 | 152.59 | 147.52 | 148.24 | 569,753 | -3.43(-2.26%) |
Oct 28, 2019 | 137.40 | 152.36 | 137.09 | 151.67 | 1,479,005 | +20.65(+15.76%) |
Oct 25, 2019 | 127.54 | 131.58 | 126.79 | 131.02 | 376,567 | +1.48(+1.14%) |
Oct 24, 2019 | 131.00 | 131.10 | 129.40 | 129.54 | 289,349 | -1.38(-1.06%) |
Oct 23, 2019 | 130.24 | 131.84 | 128.68 | 130.92 | 387,545 | +0.79(+0.61%) |
Oct 22, 2019 | 130.95 | 131.32 | 127.70 | 130.13 | 404,210 | -0.90(-0.68%) |
Oct 21, 2019 | 138.00 | 138.91 | 130.52 | 131.03 | 635,508 | -7.01(-5.08%) |
Oct 18, 2019 | 139.60 | 139.99 | 137.42 | 138.04 | 282,630 | -2.14(-1.53%) |
Oct 17, 2019 | 140.99 | 142.28 | 133.75 | 140.19 | 314,623 | -1.58(-1.11%) |
Oct 16, 2019 | 145.73 | 146.36 | 139.51 | 141.76 | 264,865 | -4.19(-2.87%) |
Oct 15, 2019 | 146.09 | 147.55 | 145.24 | 145.95 | 198,476 | +0.68(+0.47%) |
Oct 14, 2019 | 145.66 | 146.45 | 144.35 | 145.27 | 259,006 | -0.67(-0.46%) |
Oct 11, 2019 | 144.44 | 146.70 | 143.57 | 145.94 | 298,030 | +2.50(+1.75%) |
Oct 10, 2019 | 140.00 | 143.83 | 139.59 | 143.44 | 312,475 | +3.24(+2.31%) |
Oct 09, 2019 | 138.93 | 141.11 | 137.90 | 140.20 | 285,560 | +2.20(+1.60%) |
Oct 08, 2019 | 140.86 | 140.86 | 137.01 | 138.00 | 257,203 | -3.17(-2.24%) |
Oct 07, 2019 | 141.42 | 142.77 | 140.25 | 141.16 | 213,037 | -0.09(-0.06%) |
Oct 04, 2019 | 139.67 | 141.61 | 136.30 | 141.25 | 289,817 | +1.90(+1.36%) |
Oct 03, 2019 | 142.95 | 142.95 | 138.04 | 139.35 | 503,341 | -3.45(-2.42%) |
Oct 02, 2019 | 144.36 | 145.30 | 142.37 | 142.80 | 305,812 | -2.06(-1.43%) |
Oct 01, 2019 | 148.23 | 148.78 | 144.62 | 144.86 | 250,274 | -2.54(-1.72%) |
Sep 30, 2019 | 145.54 | 148.85 | 145.54 | 147.41 | 242,463 | +1.67(+1.14%) |
Sep 27, 2019 | 150.18 | 151.04 | 144.30 | 145.74 | 394,142 | -4.87(-3.23%) |
Sep 26, 2019 | 150.60 | 153.09 | 150.34 | 150.61 | 279,990 | -0.01(-0.01%) |
Sep 25, 2019 | 151.78 | 151.81 | 150.16 | 150.62 | 391,195 | -1.01(-0.67%) |
Sep 24, 2019 | 150.71 | 152.08 | 150.40 | 151.63 | 288,937 | +1.86(+1.24%) |
Sep 23, 2019 | 150.43 | 152.50 | 149.47 | 149.77 | 263,395 | -1.03(-0.68%) |
Sep 20, 2019 | 151.39 | 151.95 | 148.18 | 150.80 | 391,467 | -0.16(-0.10%) |
Sep 19, 2019 | 150.07 | 152.04 | 148.71 | 150.96 | 344,789 | +0.69(+0.46%) |
Sep 18, 2019 | 151.54 | 153.06 | 148.91 | 150.27 | 280,613 | -1.18(-0.78%) |
Sep 17, 2019 | 150.23 | 153.78 | 149.72 | 151.44 | 411,180 | +2.19(+1.47%) |
Sep 16, 2019 | 145.35 | 150.77 | 144.20 | 149.26 | 441,104 | +3.53(+2.42%) |
Sep 13, 2019 | 140.21 | 146.28 | 140.21 | 145.73 | 382,310 | +5.85(+4.18%) |
Sep 12, 2019 | 141.47 | 142.41 | 139.28 | 139.88 | 328,438 | -0.66(-0.47%) |
Sep 11, 2019 | 143.71 | 143.71 | 138.29 | 140.54 | 337,089 | -3.26(-2.26%) |
Sep 10, 2019 | 143.37 | 143.88 | 135.81 | 143.79 | 472,274 | -0.55(-0.38%) |
Sep 09, 2019 | 150.79 | 152.04 | 144.06 | 144.34 | 450,103 | -5.82(-3.88%) |
Sep 06, 2019 | 150.90 | 152.20 | 149.12 | 150.16 | 352,269 | +0.23(+0.16%) |
Sep 05, 2019 | 150.88 | 153.88 | 148.71 | 149.93 | 400,934 | -1.04(-0.69%) |
Sep 04, 2019 | 150.66 | 152.97 | 149.12 | 150.97 | 410,019 | +0.90(+0.60%) |
Sep 03, 2019 | 146.42 | 150.38 | 144.84 | 150.06 | 516,529 | +4.64(+3.19%) |
Aug 30, 2019 | 143.15 | 147.54 | 142.75 | 145.43 | 427,887 | +1.85(+1.29%) |
Aug 29, 2019 | 132.72 | 145.23 | 127.09 | 143.58 | 605,252 | +5.33(+3.85%) |
Aug 28, 2019 | 137.24 | 138.68 | 136.42 | 138.25 | 303,948 | +1.02(+0.74%) |
Aug 27, 2019 | 141.45 | 141.45 | 137.12 | 137.23 | 425,287 | -3.72(-2.64%) |
Aug 26, 2019 | 142.83 | 142.83 | 140.14 | 140.96 | 324,120 | -0.91(-0.64%) |
Aug 23, 2019 | 143.22 | 143.31 | 139.99 | 141.87 | 323,667 | -1.61(-1.12%) |
Aug 22, 2019 | 142.02 | 145.30 | 140.95 | 143.48 | 285,156 | +2.09(+1.48%) |
Aug 21, 2019 | 141.22 | 142.19 | 139.52 | 141.39 | 202,395 | +1.11(+0.79%) |
Aug 20, 2019 | 140.49 | 142.17 | 139.18 | 140.29 | 251,071 | -0.08(-0.06%) |
Aug 19, 2019 | 140.97 | 141.21 | 137.23 | 140.36 | 273,952 | +0.98(+0.70%) |
Aug 16, 2019 | 138.55 | 140.13 | 137.44 | 139.38 | 397,949 | +1.65(+1.20%) |
Aug 15, 2019 | 137.34 | 138.75 | 136.15 | 137.73 | 242,208 | +1.04(+0.76%) |
Aug 14, 2019 | 137.49 | 139.01 | 136.60 | 136.69 | 253,649 | -2.40(-1.73%) |
Aug 13, 2019 | 140.77 | 145.35 | 138.14 | 139.09 | 395,665 | -0.90(-0.65%) |
Aug 12, 2019 | 133.16 | 140.47 | 130.54 | 140.00 | 725,941 | +6.60(+4.95%) |
Aug 09, 2019 | 133.92 | 135.25 | 133.14 | 133.40 | 256,588 | -0.84(-0.62%) |
Aug 08, 2019 | 130.88 | 135.67 | 130.19 | 134.23 | 347,279 | +3.92(+3.01%) |
Aug 07, 2019 | 128.39 | 130.62 | 125.14 | 130.31 | 209,953 | +1.44(+1.12%) |
Aug 06, 2019 | 131.31 | 131.32 | 127.83 | 128.88 | 227,863 | -2.08(-1.59%) |
Aug 05, 2019 | 129.49 | 133.25 | 129.12 | 130.96 | 526,463 | +1.02(+0.79%) |
Aug 02, 2019 | 129.88 | 130.79 | 128.77 | 129.94 | 276,239 | -0.58(-0.45%) |