Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 154.88 | 155.62 | 154.48 | 155.41 | 460,925 | +1.92(+1.25%) |
Oct 30, 2019 | 153.91 | 153.96 | 152.28 | 153.49 | 437,828 | +0.35(+0.23%) |
Oct 29, 2019 | 152.74 | 153.59 | 151.97 | 153.14 | 284,101 | +0.32(+0.21%) |
Oct 28, 2019 | 152.40 | 153.88 | 152.40 | 152.82 | 213,252 | +1.32(+0.87%) |
Oct 25, 2019 | 150.44 | 151.88 | 150.26 | 151.50 | 253,247 | +1.03(+0.68%) |
Oct 24, 2019 | 148.65 | 151.07 | 148.62 | 150.47 | 424,003 | +2.97(+2.01%) |
Oct 23, 2019 | 148.51 | 149.01 | 147.14 | 147.50 | 617,429 | -1.87(-1.25%) |
Oct 22, 2019 | 152.36 | 152.70 | 149.32 | 149.37 | 451,185 | -2.09(-1.38%) |
Oct 21, 2019 | 152.43 | 152.50 | 150.77 | 151.46 | 263,448 | +0.19(+0.13%) |
Oct 18, 2019 | 152.38 | 152.50 | 150.50 | 151.27 | 313,623 | -1.71(-1.12%) |
Oct 17, 2019 | 155.00 | 155.71 | 152.95 | 152.97 | 366,426 | -2.19(-1.41%) |
Oct 16, 2019 | 154.22 | 156.44 | 153.82 | 155.17 | 414,847 | +3.66(+2.42%) |
Oct 15, 2019 | 150.84 | 152.57 | 150.80 | 151.51 | 195,330 | +1.29(+0.86%) |
Oct 14, 2019 | 149.77 | 150.66 | 149.56 | 150.22 | 230,834 | +1.41(+0.95%) |
Oct 11, 2019 | 147.59 | 150.07 | 147.52 | 148.81 | 423,350 | +3.08(+2.11%) |
Oct 10, 2019 | 143.75 | 146.17 | 143.65 | 145.73 | 237,715 | +0.83(+0.57%) |
Oct 09, 2019 | 144.72 | 145.44 | 144.17 | 144.91 | 134,583 | +1.71(+1.19%) |
Oct 08, 2019 | 144.60 | 144.81 | 143.18 | 143.20 | 216,926 | -2.18(-1.50%) |
Oct 07, 2019 | 144.57 | 146.13 | 144.52 | 145.38 | 202,753 | +0.22(+0.15%) |
Oct 04, 2019 | 145.44 | 145.66 | 144.92 | 145.16 | 324,132 | +0.12(+0.08%) |
Oct 03, 2019 | 142.79 | 145.04 | 141.16 | 145.04 | 418,091 | +2.46(+1.73%) |
Oct 02, 2019 | 143.68 | 143.98 | 141.64 | 142.58 | 854,715 | -4.91(-3.33%) |
Oct 01, 2019 | 149.54 | 150.00 | 146.95 | 147.49 | 414,842 | -2.07(-1.38%) |
Sep 30, 2019 | 148.85 | 150.12 | 148.63 | 149.56 | 645,868 | +1.91(+1.29%) |
Sep 27, 2019 | 148.65 | 149.05 | 146.64 | 147.65 | 313,623 | +0.62(+0.42%) |
Sep 26, 2019 | 147.53 | 147.76 | 146.48 | 147.03 | 233,376 | +1.10(+0.75%) |
Sep 25, 2019 | 144.29 | 146.15 | 143.33 | 145.93 | 767,905 | -0.30(-0.21%) |
Sep 24, 2019 | 147.23 | 147.52 | 145.84 | 146.23 | 270,127 | -2.05(-1.38%) |
Sep 23, 2019 | 146.61 | 148.66 | 146.61 | 148.28 | 480,980 | +0.67(+0.45%) |
Sep 20, 2019 | 148.25 | 148.53 | 146.97 | 147.61 | 712,967 | -1.50(-1.00%) |
Sep 19, 2019 | 149.94 | 150.26 | 149.10 | 149.10 | 264,602 | -1.13(-0.75%) |
Sep 18, 2019 | 149.32 | 150.43 | 148.52 | 150.23 | 620,943 | +0.80(+0.53%) |
Sep 17, 2019 | 147.19 | 149.60 | 147.04 | 149.43 | 465,589 | +2.91(+1.99%) |
Sep 16, 2019 | 147.04 | 147.59 | 146.27 | 146.52 | 466,403 | -1.59(-1.07%) |
Sep 13, 2019 | 149.50 | 149.76 | 148.09 | 148.11 | 582,737 | -1.79(-1.19%) |
Sep 12, 2019 | 148.06 | 150.82 | 147.91 | 149.90 | 586,808 | +2.81(+1.91%) |
Sep 11, 2019 | 148.26 | 149.35 | 146.61 | 147.09 | 773,781 | +0.49(+0.34%) |
Sep 10, 2019 | 149.66 | 150.14 | 145.23 | 146.60 | 1,702,324 | -9.41(-6.03%) |
Sep 09, 2019 | 159.64 | 159.64 | 155.67 | 156.01 | 431,458 | -2.30(-1.45%) |
Sep 06, 2019 | 159.13 | 159.55 | 158.11 | 158.31 | 287,453 | +1.19(+0.76%) |
Sep 05, 2019 | 158.25 | 158.55 | 156.73 | 157.12 | 517,824 | +1.83(+1.18%) |
Sep 04, 2019 | 155.78 | 156.46 | 155.14 | 155.28 | 467,733 | +1.92(+1.25%) |
Sep 03, 2019 | 154.04 | 154.60 | 152.99 | 153.36 | 411,067 | +0.25(+0.16%) |
Aug 30, 2019 | 153.68 | 154.65 | 152.39 | 153.11 | 419,744 | -0.46(-0.30%) |
Aug 29, 2019 | 154.65 | 154.83 | 153.52 | 153.57 | 307,927 | +0.55(+0.36%) |
Aug 28, 2019 | 152.91 | 154.30 | 151.85 | 153.01 | 527,529 | -2.66(-1.71%) |
Aug 27, 2019 | 155.02 | 156.31 | 154.58 | 155.67 | 397,609 | +3.68(+2.42%) |
Aug 26, 2019 | 151.39 | 152.34 | 149.99 | 152.00 | 504,828 | +3.28(+2.21%) |
Aug 23, 2019 | 149.48 | 151.07 | 148.42 | 148.71 | 753,767 | -1.83(-1.22%) |
Aug 22, 2019 | 151.46 | 151.61 | 149.91 | 150.55 | 197,721 | -1.34(-0.88%) |
Aug 21, 2019 | 152.60 | 152.97 | 151.75 | 151.89 | 468,862 | +1.42(+0.94%) |
Aug 20, 2019 | 150.51 | 151.24 | 149.99 | 150.47 | 675,673 | -1.12(-0.74%) |
Aug 19, 2019 | 152.38 | 152.82 | 151.54 | 151.59 | 342,420 | +0.34(+0.22%) |
Aug 16, 2019 | 149.60 | 152.08 | 149.60 | 151.25 | 461,265 | +0.50(+0.33%) |
Aug 15, 2019 | 151.13 | 151.53 | 149.56 | 150.75 | 325,797 | -0.56(-0.37%) |
Aug 14, 2019 | 154.32 | 154.92 | 150.52 | 151.31 | 438,698 | -4.78(-3.06%) |
Aug 13, 2019 | 153.87 | 156.76 | 153.56 | 156.09 | 272,697 | +2.73(+1.78%) |
Aug 12, 2019 | 153.49 | 154.93 | 152.95 | 153.36 | 176,389 | -0.84(-0.54%) |
Aug 09, 2019 | 154.40 | 154.83 | 152.13 | 154.20 | 450,550 | -1.19(-0.77%) |
Aug 08, 2019 | 153.92 | 156.10 | 153.56 | 155.39 | 342,438 | +1.93(+1.26%) |
Aug 07, 2019 | 150.78 | 153.67 | 150.52 | 153.46 | 405,886 | +1.47(+0.97%) |
Aug 06, 2019 | 152.38 | 152.95 | 150.03 | 151.99 | 554,163 | -0.18(-0.12%) |
Aug 05, 2019 | 154.31 | 154.58 | 150.94 | 152.17 | 454,792 | -2.62(-1.69%) |
Aug 02, 2019 | 156.93 | 157.73 | 153.94 | 154.79 | 829,700 | -3.42(-2.16%) |