Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 145.72 | 148.03 | 143.43 | 144.42 | 1,091,004 | -1.32(-0.91%) |
Oct 30, 2019 | 147.89 | 147.89 | 139.02 | 145.74 | 3,386,542 | -4.35(-2.90%) |
Oct 29, 2019 | 146.73 | 150.27 | 146.73 | 150.09 | 2,091,206 | +2.34(+1.58%) |
Oct 28, 2019 | 147.45 | 148.80 | 147.37 | 147.75 | 1,070,544 | +0.24(+0.16%) |
Oct 25, 2019 | 144.87 | 148.57 | 143.95 | 147.51 | 1,179,800 | +2.34(+1.61%) |
Oct 24, 2019 | 143.70 | 146.75 | 143.54 | 145.17 | 1,226,236 | +1.69(+1.18%) |
Oct 23, 2019 | 143.14 | 144.09 | 142.70 | 143.48 | 1,198,036 | +0.62(+0.43%) |
Oct 22, 2019 | 143.51 | 145.42 | 142.78 | 142.86 | 1,075,554 | -0.28(-0.20%) |
Oct 21, 2019 | 144.65 | 144.91 | 142.04 | 143.14 | 1,052,910 | -0.35(-0.24%) |
Oct 18, 2019 | 144.00 | 145.05 | 143.00 | 143.49 | 1,517,700 | +0.14(+0.10%) |
Oct 17, 2019 | 145.65 | 146.07 | 142.99 | 143.35 | 1,108,730 | -1.48(-1.02%) |
Oct 16, 2019 | 145.64 | 147.47 | 144.31 | 144.83 | 1,335,681 | -1.73(-1.18%) |
Oct 15, 2019 | 147.21 | 148.69 | 146.23 | 146.56 | 928,236 | +0.20(+0.14%) |
Oct 14, 2019 | 146.28 | 147.93 | 145.85 | 146.36 | 720,703 | +0.38(+0.26%) |
Oct 11, 2019 | 146.73 | 148.97 | 145.90 | 145.98 | 755,200 | +1.09(+0.75%) |
Oct 10, 2019 | 145.50 | 146.80 | 144.47 | 144.89 | 778,565 | -0.69(-0.47%) |
Oct 09, 2019 | 145.95 | 146.63 | 144.88 | 145.58 | 757,853 | +1.05(+0.73%) |
Oct 08, 2019 | 147.00 | 147.00 | 143.47 | 144.53 | 867,535 | -4.17(-2.80%) |
Oct 07, 2019 | 148.41 | 150.12 | 147.72 | 148.70 | 956,440 | -0.60(-0.40%) |
Oct 04, 2019 | 147.79 | 149.91 | 147.65 | 149.30 | 961,300 | +1.78(+1.21%) |
Oct 03, 2019 | 143.21 | 147.57 | 141.70 | 147.52 | 1,894,982 | +4.28(+2.99%) |
Oct 02, 2019 | 143.79 | 144.32 | 140.56 | 143.24 | 1,850,390 | -1.79(-1.23%) |
Oct 01, 2019 | 149.87 | 151.09 | 143.92 | 145.03 | 1,704,339 | -4.35(-2.91%) |
Sep 30, 2019 | 148.25 | 150.25 | 147.16 | 149.38 | 1,042,840 | +1.13(+0.76%) |
Sep 27, 2019 | 152.47 | 154.43 | 146.66 | 148.25 | 1,666,400 | -3.59(-2.36%) |
Sep 26, 2019 | 155.07 | 155.07 | 151.50 | 151.84 | 1,182,571 | -2.81(-1.82%) |
Sep 25, 2019 | 154.93 | 155.16 | 151.09 | 154.65 | 1,665,757 | -0.77(-0.50%) |
Sep 24, 2019 | 157.81 | 158.25 | 154.71 | 155.42 | 1,617,917 | -1.92(-1.22%) |
Sep 23, 2019 | 155.13 | 157.73 | 154.26 | 157.34 | 1,763,096 | +1.74(+1.12%) |
Sep 20, 2019 | 154.77 | 157.32 | 154.60 | 155.60 | 5,383,600 | +1.68(+1.09%) |
Sep 19, 2019 | 153.30 | 155.28 | 153.14 | 153.92 | 1,124,442 | +0.48(+0.31%) |
Sep 18, 2019 | 152.54 | 153.73 | 151.39 | 153.44 | 1,463,189 | +0.50(+0.33%) |
Sep 17, 2019 | 151.10 | 153.47 | 149.94 | 152.94 | 1,909,348 | +2.10(+1.39%) |
Sep 16, 2019 | 150.66 | 152.84 | 149.75 | 150.84 | 1,773,042 | -0.51(-0.34%) |
Sep 13, 2019 | 149.72 | 152.51 | 147.31 | 151.35 | 1,467,100 | +0.62(+0.41%) |
Sep 12, 2019 | 150.72 | 151.82 | 149.91 | 150.73 | 1,670,186 | +0.50(+0.33%) |
Sep 11, 2019 | 150.00 | 152.23 | 148.79 | 150.23 | 1,597,320 | -0.18(-0.12%) |
Sep 10, 2019 | 150.02 | 150.78 | 146.52 | 150.41 | 2,097,064 | -1.46(-0.96%) |
Sep 09, 2019 | 154.90 | 154.99 | 151.67 | 151.87 | 1,947,843 | -2.20(-1.43%) |
Sep 06, 2019 | 154.17 | 155.72 | 152.75 | 154.07 | 998,100 | -0.01(-0.01%) |
Sep 05, 2019 | 152.97 | 154.52 | 151.33 | 154.08 | 1,454,268 | +2.62(+1.73%) |
Sep 04, 2019 | 155.37 | 155.37 | 151.29 | 151.46 | 1,258,387 | -2.45(-1.59%) |
Sep 03, 2019 | 153.78 | 155.13 | 153.00 | 153.91 | 748,499 | -1.24(-0.80%) |
Aug 30, 2019 | 156.74 | 156.74 | 153.44 | 155.15 | 793,200 | -0.83(-0.53%) |
Aug 29, 2019 | 155.09 | 156.52 | 154.46 | 155.98 | 528,427 | +2.52(+1.64%) |
Aug 28, 2019 | 153.33 | 154.15 | 151.72 | 153.46 | 840,879 | -0.20(-0.13%) |
Aug 27, 2019 | 155.67 | 155.75 | 152.76 | 153.66 | 1,134,197 | -1.46(-0.94%) |
Aug 26, 2019 | 154.16 | 155.19 | 152.84 | 155.12 | 707,976 | +1.97(+1.29%) |
Aug 23, 2019 | 157.80 | 158.99 | 152.37 | 153.15 | 1,083,100 | -3.40(-2.17%) |
Aug 22, 2019 | 158.49 | 158.74 | 155.47 | 156.55 | 790,992 | -0.64(-0.41%) |
Aug 21, 2019 | 155.89 | 157.46 | 154.56 | 157.19 | 717,401 | +2.37(+1.53%) |
Aug 20, 2019 | 156.92 | 157.11 | 154.77 | 154.82 | 585,161 | -1.90(-1.21%) |
Aug 19, 2019 | 156.66 | 157.54 | 155.95 | 156.72 | 833,899 | +1.51(+0.97%) |
Aug 16, 2019 | 153.87 | 156.91 | 153.20 | 155.21 | 863,300 | +3.06(+2.01%) |
Aug 15, 2019 | 152.00 | 153.86 | 150.58 | 152.15 | 1,206,371 | +0.94(+0.62%) |
Aug 14, 2019 | 154.96 | 156.60 | 150.22 | 151.21 | 1,437,298 | -5.87(-3.74%) |
Aug 13, 2019 | 153.74 | 157.60 | 153.74 | 157.08 | 818,153 | +1.67(+1.07%) |
Aug 12, 2019 | 155.21 | 155.69 | 153.56 | 155.41 | 998,805 | -0.59(-0.38%) |
Aug 09, 2019 | 157.21 | 157.43 | 154.90 | 156.00 | 2,073,900 | -2.10(-1.33%) |
Aug 08, 2019 | 156.26 | 158.58 | 155.43 | 158.10 | 941,456 | +2.85(+1.84%) |
Aug 07, 2019 | 152.99 | 155.74 | 151.27 | 155.25 | 1,114,313 | +0.80(+0.52%) |
Aug 06, 2019 | 152.66 | 154.81 | 151.85 | 154.45 | 833,392 | +2.65(+1.75%) |
Aug 05, 2019 | 155.17 | 155.17 | 150.67 | 151.80 | 1,478,419 | -5.28(-3.36%) |
Aug 02, 2019 | 157.97 | 157.97 | 155.67 | 157.08 | 1,057,500 | -1.13(-0.71%) |