Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 136.14 | 137.39 | 134.84 | 135.61 | 383,558 | -1.06(-0.78%) |
Oct 30, 2019 | 135.81 | 136.99 | 134.17 | 136.67 | 401,385 | +1.18(+0.87%) |
Oct 29, 2019 | 133.24 | 136.16 | 133.19 | 135.49 | 258,227 | +1.91(+1.43%) |
Oct 28, 2019 | 132.58 | 134.29 | 132.58 | 133.59 | 317,517 | +1.39(+1.05%) |
Oct 25, 2019 | 131.76 | 133.51 | 131.25 | 132.20 | 347,223 | +0.59(+0.45%) |
Oct 24, 2019 | 132.59 | 133.41 | 131.16 | 131.60 | 372,217 | -0.44(-0.33%) |
Oct 23, 2019 | 131.81 | 132.43 | 131.19 | 132.04 | 489,169 | +0.89(+0.68%) |
Oct 22, 2019 | 135.11 | 135.74 | 130.63 | 131.15 | 772,175 | -3.48(-2.58%) |
Oct 21, 2019 | 137.94 | 137.94 | 134.46 | 134.63 | 508,068 | -2.70(-1.97%) |
Oct 18, 2019 | 136.70 | 137.90 | 136.60 | 137.33 | 940,719 | +0.21(+0.15%) |
Oct 17, 2019 | 137.04 | 137.91 | 136.27 | 137.12 | 555,475 | +0.72(+0.53%) |
Oct 16, 2019 | 136.74 | 137.27 | 135.65 | 136.40 | 520,425 | -0.67(-0.49%) |
Oct 15, 2019 | 135.53 | 137.16 | 134.92 | 137.07 | 468,169 | +2.89(+2.16%) |
Oct 14, 2019 | 135.23 | 135.97 | 133.69 | 134.18 | 179,049 | -0.57(-0.43%) |
Oct 11, 2019 | 135.18 | 135.88 | 134.58 | 134.75 | 346,075 | +0.94(+0.70%) |
Oct 10, 2019 | 132.98 | 134.33 | 132.94 | 133.82 | 444,511 | +0.25(+0.19%) |
Oct 09, 2019 | 133.32 | 134.70 | 133.12 | 133.57 | 319,010 | +1.34(+1.01%) |
Oct 08, 2019 | 134.92 | 134.92 | 132.11 | 132.23 | 264,875 | -3.71(-2.73%) |
Oct 07, 2019 | 135.75 | 136.44 | 135.27 | 135.93 | 267,384 | -0.72(-0.53%) |
Oct 04, 2019 | 136.16 | 137.78 | 135.40 | 136.65 | 362,361 | +1.39(+1.03%) |
Oct 03, 2019 | 132.77 | 135.50 | 132.14 | 135.26 | 465,626 | +2.11(+1.58%) |
Oct 02, 2019 | 133.78 | 134.09 | 131.75 | 133.16 | 474,976 | -1.54(-1.15%) |
Oct 01, 2019 | 138.67 | 138.86 | 134.26 | 134.70 | 376,078 | -3.71(-2.68%) |
Sep 30, 2019 | 135.98 | 138.87 | 135.65 | 138.41 | 402,380 | +2.60(+1.91%) |
Sep 27, 2019 | 140.06 | 140.06 | 135.33 | 135.81 | 341,586 | -3.16(-2.27%) |
Sep 26, 2019 | 140.39 | 141.20 | 137.97 | 138.97 | 465,280 | -1.56(-1.11%) |
Sep 25, 2019 | 140.31 | 141.42 | 138.53 | 140.53 | 372,778 | -0.10(-0.07%) |
Sep 24, 2019 | 141.14 | 142.71 | 139.96 | 140.63 | 435,551 | +0.42(+0.30%) |
Sep 23, 2019 | 139.90 | 141.52 | 139.90 | 140.21 | 863,702 | -0.28(-0.20%) |
Sep 20, 2019 | 140.10 | 141.81 | 140.10 | 140.48 | 1,500,390 | +0.83(+0.60%) |
Sep 19, 2019 | 138.41 | 140.91 | 138.41 | 139.65 | 452,071 | +1.29(+0.93%) |
Sep 18, 2019 | 140.08 | 141.57 | 137.32 | 138.36 | 1,026,928 | -1.02(-0.73%) |
Sep 17, 2019 | 138.06 | 140.61 | 138.06 | 139.37 | 589,701 | +1.12(+0.81%) |
Sep 16, 2019 | 137.18 | 138.81 | 136.22 | 138.25 | 523,113 | +0.20(+0.15%) |
Sep 13, 2019 | 141.71 | 141.98 | 137.62 | 138.05 | 664,067 | -3.66(-2.58%) |
Sep 12, 2019 | 139.75 | 141.94 | 139.71 | 141.71 | 509,870 | +3.28(+2.37%) |
Sep 11, 2019 | 135.66 | 138.43 | 134.23 | 138.42 | 905,662 | +2.77(+2.04%) |
Sep 10, 2019 | 137.99 | 137.99 | 134.83 | 135.66 | 1,142,333 | -3.50(-2.52%) |
Sep 09, 2019 | 147.86 | 147.94 | 138.77 | 139.16 | 707,492 | -8.47(-5.74%) |
Sep 06, 2019 | 147.05 | 148.93 | 146.96 | 147.63 | 517,585 | +0.95(+0.64%) |
Sep 05, 2019 | 147.06 | 147.59 | 145.18 | 146.68 | 512,173 | +1.08(+0.74%) |
Sep 04, 2019 | 146.73 | 147.03 | 144.90 | 145.60 | 332,094 | +0.15(+0.11%) |
Sep 03, 2019 | 146.88 | 147.48 | 144.05 | 145.45 | 362,227 | -2.09(-1.42%) |
Aug 30, 2019 | 149.16 | 149.70 | 146.09 | 147.54 | 348,266 | -0.71(-0.48%) |
Aug 29, 2019 | 147.37 | 148.80 | 146.69 | 148.25 | 319,940 | +2.08(+1.43%) |
Aug 28, 2019 | 145.74 | 147.00 | 144.96 | 146.17 | 498,887 | -0.06(-0.04%) |
Aug 27, 2019 | 144.17 | 146.28 | 143.38 | 146.22 | 759,715 | +3.25(+2.27%) |
Aug 26, 2019 | 142.69 | 143.72 | 142.40 | 142.97 | 431,002 | +1.11(+0.78%) |
Aug 23, 2019 | 144.10 | 145.17 | 141.46 | 141.87 | 382,904 | -2.61(-1.81%) |
Aug 22, 2019 | 144.93 | 145.00 | 143.34 | 144.48 | 471,143 | +0.03(+0.02%) |
Aug 21, 2019 | 144.93 | 145.38 | 144.13 | 144.45 | 818,794 | +0.07(+0.05%) |
Aug 20, 2019 | 146.63 | 146.96 | 144.26 | 144.38 | 574,143 | -2.03(-1.38%) |
Aug 19, 2019 | 147.51 | 147.99 | 146.22 | 146.41 | 353,417 | +0.45(+0.31%) |
Aug 16, 2019 | 146.15 | 147.47 | 145.37 | 145.96 | 362,079 | +0.74(+0.51%) |
Aug 15, 2019 | 145.12 | 146.48 | 144.50 | 145.22 | 389,818 | +0.27(+0.18%) |
Aug 14, 2019 | 146.47 | 147.33 | 144.78 | 144.95 | 250,208 | -3.55(-2.39%) |
Aug 13, 2019 | 146.89 | 149.19 | 146.89 | 148.50 | 350,490 | +1.10(+0.75%) |
Aug 12, 2019 | 146.52 | 148.59 | 146.15 | 147.40 | 187,899 | +0.30(+0.20%) |
Aug 09, 2019 | 147.36 | 148.02 | 145.73 | 147.10 | 275,222 | -0.65(-0.44%) |
Aug 08, 2019 | 146.27 | 147.83 | 146.00 | 147.75 | 706,123 | +1.61(+1.11%) |
Aug 07, 2019 | 144.91 | 146.27 | 142.12 | 146.14 | 820,239 | +0.58(+0.40%) |
Aug 06, 2019 | 142.12 | 146.85 | 141.95 | 145.56 | 691,205 | +7.37(+5.33%) |
Aug 05, 2019 | 139.01 | 139.98 | 136.89 | 138.19 | 380,873 | -3.13(-2.22%) |
Aug 02, 2019 | 141.89 | 142.09 | 140.57 | 141.32 | 290,710 | -1.15(-0.81%) |