Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 155.73 | 157.43 | 148.52 | 156.03 | 2,846,735 | +0.90(+0.58%) |
Oct 30, 2019 | 154.65 | 155.57 | 153.87 | 155.13 | 1,162,263 | +0.57(+0.37%) |
Oct 29, 2019 | 151.98 | 154.60 | 151.97 | 154.56 | 908,948 | +1.81(+1.19%) |
Oct 28, 2019 | 154.58 | 154.58 | 151.95 | 152.75 | 1,126,073 | -0.55(-0.36%) |
Oct 25, 2019 | 153.28 | 154.54 | 151.98 | 153.30 | 999,629 | +0.15(+0.10%) |
Oct 24, 2019 | 155.93 | 156.86 | 147.97 | 153.15 | 3,034,535 | -5.48(-3.45%) |
Oct 23, 2019 | 158.77 | 159.04 | 157.63 | 158.63 | 1,167,479 | +0.01(+0.01%) |
Oct 22, 2019 | 165.12 | 165.51 | 158.49 | 158.62 | 958,526 | -6.50(-3.94%) |
Oct 21, 2019 | 164.78 | 165.37 | 163.46 | 165.12 | 870,337 | +0.90(+0.55%) |
Oct 18, 2019 | 165.46 | 165.61 | 162.66 | 164.22 | 871,931 | -0.63(-0.38%) |
Oct 17, 2019 | 162.81 | 166.00 | 161.93 | 164.85 | 1,226,585 | +2.78(+1.71%) |
Oct 16, 2019 | 159.94 | 162.11 | 158.59 | 162.07 | 1,235,576 | +2.86(+1.80%) |
Oct 15, 2019 | 157.27 | 160.06 | 157.18 | 159.21 | 724,914 | +2.22(+1.42%) |
Oct 14, 2019 | 157.16 | 158.66 | 156.98 | 156.99 | 1,134,415 | -0.18(-0.11%) |
Oct 11, 2019 | 161.41 | 161.73 | 157.17 | 157.17 | 1,377,182 | -2.33(-1.46%) |
Oct 10, 2019 | 159.85 | 160.19 | 158.29 | 159.49 | 756,215 | -1.02(-0.64%) |
Oct 09, 2019 | 160.87 | 161.78 | 159.68 | 160.52 | 1,027,571 | +0.33(+0.20%) |
Oct 08, 2019 | 158.40 | 162.53 | 157.16 | 160.19 | 2,015,000 | +2.78(+1.76%) |
Oct 07, 2019 | 157.61 | 158.01 | 156.41 | 157.41 | 860,241 | -0.39(-0.25%) |
Oct 04, 2019 | 155.14 | 157.87 | 154.30 | 157.81 | 1,017,324 | +3.31(+2.14%) |
Oct 03, 2019 | 153.63 | 154.81 | 152.23 | 154.49 | 1,188,292 | +0.23(+0.15%) |
Oct 02, 2019 | 154.56 | 154.56 | 152.39 | 154.26 | 1,774,884 | -0.95(-0.61%) |
Oct 01, 2019 | 159.89 | 160.26 | 155.01 | 155.21 | 1,439,620 | -4.66(-2.92%) |
Sep 30, 2019 | 159.66 | 160.69 | 159.22 | 159.87 | 998,803 | +0.21(+0.13%) |
Sep 27, 2019 | 162.04 | 162.04 | 159.04 | 159.66 | 660,024 | -2.04(-1.26%) |
Sep 26, 2019 | 160.89 | 162.06 | 160.39 | 161.71 | 817,582 | +0.70(+0.44%) |
Sep 25, 2019 | 158.57 | 161.38 | 157.62 | 161.00 | 778,467 | +2.24(+1.41%) |
Sep 24, 2019 | 159.35 | 161.99 | 158.41 | 158.76 | 1,303,988 | +0.71(+0.45%) |
Sep 23, 2019 | 155.98 | 158.95 | 155.98 | 158.05 | 1,293,230 | +2.12(+1.36%) |
Sep 20, 2019 | 157.46 | 158.72 | 155.92 | 155.93 | 1,494,328 | -1.14(-0.72%) |
Sep 19, 2019 | 158.19 | 159.07 | 156.72 | 157.06 | 811,189 | -0.99(-0.62%) |
Sep 18, 2019 | 158.50 | 158.94 | 156.39 | 158.05 | 1,023,841 | -0.35(-0.22%) |
Sep 17, 2019 | 156.26 | 158.72 | 156.17 | 158.40 | 1,391,141 | +2.64(+1.69%) |
Sep 16, 2019 | 155.94 | 156.75 | 155.40 | 155.76 | 1,244,647 | -0.95(-0.60%) |
Sep 13, 2019 | 155.68 | 157.93 | 155.31 | 156.71 | 1,164,955 | +0.84(+0.54%) |
Sep 12, 2019 | 155.69 | 156.94 | 154.30 | 155.86 | 2,078,752 | +1.31(+0.85%) |
Sep 11, 2019 | 153.72 | 155.50 | 153.57 | 154.55 | 1,589,913 | +0.82(+0.53%) |
Sep 10, 2019 | 159.51 | 159.51 | 152.48 | 153.73 | 2,230,901 | -6.77(-4.22%) |
Sep 09, 2019 | 163.75 | 163.90 | 160.17 | 160.50 | 1,155,287 | -2.93(-1.79%) |
Sep 06, 2019 | 162.94 | 164.29 | 162.19 | 163.42 | 2,770,098 | +1.15(+0.71%) |
Sep 05, 2019 | 165.00 | 165.23 | 160.94 | 162.27 | 3,360,190 | -5.00(-2.99%) |
Sep 04, 2019 | 168.03 | 168.34 | 166.50 | 167.28 | 772,864 | +0.30(+0.18%) |
Sep 03, 2019 | 168.29 | 168.90 | 166.56 | 166.97 | 907,651 | -2.16(-1.28%) |
Aug 30, 2019 | 170.37 | 170.42 | 168.31 | 169.13 | 740,390 | -0.23(-0.14%) |
Aug 29, 2019 | 168.09 | 169.99 | 167.84 | 169.37 | 599,231 | +2.73(+1.64%) |
Aug 28, 2019 | 166.18 | 166.70 | 164.81 | 166.64 | 702,303 | -0.25(-0.15%) |
Aug 27, 2019 | 166.97 | 168.00 | 165.67 | 166.89 | 1,172,361 | +0.15(+0.09%) |
Aug 26, 2019 | 164.90 | 166.79 | 164.90 | 166.74 | 773,844 | +2.88(+1.76%) |
Aug 23, 2019 | 166.41 | 167.32 | 163.38 | 163.86 | 948,324 | -3.24(-1.94%) |
Aug 22, 2019 | 167.54 | 167.85 | 166.35 | 167.10 | 915,930 | -0.44(-0.26%) |
Aug 21, 2019 | 165.71 | 167.57 | 165.11 | 167.54 | 822,904 | +3.56(+2.17%) |
Aug 20, 2019 | 165.04 | 165.68 | 163.63 | 163.97 | 470,901 | -1.38(-0.84%) |
Aug 19, 2019 | 163.90 | 165.95 | 162.85 | 165.36 | 685,197 | +3.32(+2.05%) |
Aug 16, 2019 | 161.74 | 163.37 | 161.11 | 162.04 | 1,002,446 | +1.18(+0.73%) |
Aug 15, 2019 | 160.11 | 161.95 | 159.09 | 160.86 | 719,611 | +0.96(+0.60%) |
Aug 14, 2019 | 162.50 | 163.53 | 159.81 | 159.90 | 1,220,184 | -4.69(-2.85%) |
Aug 13, 2019 | 163.89 | 165.73 | 163.81 | 164.59 | 879,318 | +0.47(+0.28%) |
Aug 12, 2019 | 164.05 | 165.30 | 162.81 | 164.12 | 1,005,604 | -0.70(-0.43%) |
Aug 09, 2019 | 167.04 | 167.09 | 164.34 | 164.82 | 752,369 | -2.58(-1.54%) |
Aug 08, 2019 | 163.88 | 167.48 | 163.61 | 167.41 | 1,017,130 | +4.73(+2.91%) |
Aug 07, 2019 | 159.67 | 163.02 | 158.44 | 162.68 | 1,268,935 | +2.26(+1.41%) |
Aug 06, 2019 | 158.25 | 160.97 | 158.25 | 160.41 | 962,751 | +2.66(+1.69%) |
Aug 05, 2019 | 156.61 | 158.05 | 155.31 | 157.75 | 1,560,658 | -1.26(-0.79%) |
Aug 02, 2019 | 152.83 | 161.08 | 150.34 | 159.01 | 1,852,900 | +4.97(+3.23%) |