Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 138.92 | 138.96 | 134.83 | 136.01 | 3,218,336 | -2.79(-2.01%) |
Oct 30, 2019 | 138.69 | 138.97 | 137.70 | 138.80 | 2,159,264 | -0.36(-0.26%) |
Oct 29, 2019 | 138.52 | 140.10 | 138.09 | 139.16 | 3,237,809 | -0.21(-0.15%) |
Oct 28, 2019 | 137.24 | 139.91 | 137.01 | 139.37 | 3,806,541 | +2.45(+1.79%) |
Oct 25, 2019 | 133.97 | 138.19 | 133.66 | 136.92 | 3,766,110 | +3.46(+2.59%) |
Oct 24, 2019 | 136.15 | 136.23 | 131.60 | 133.46 | 7,229,066 | -5.66(-4.07%) |
Oct 23, 2019 | 138.01 | 139.12 | 137.31 | 139.12 | 3,296,044 | +1.01(+0.73%) |
Oct 22, 2019 | 137.07 | 139.24 | 136.10 | 138.12 | 2,529,821 | +1.32(+0.96%) |
Oct 21, 2019 | 136.41 | 136.97 | 135.82 | 136.80 | 2,440,142 | +2.34(+1.74%) |
Oct 18, 2019 | 134.84 | 135.42 | 134.36 | 134.46 | 3,267,552 | -0.36(-0.27%) |
Oct 17, 2019 | 134.49 | 136.43 | 134.44 | 134.82 | 2,407,515 | +1.12(+0.84%) |
Oct 16, 2019 | 134.46 | 135.36 | 133.65 | 133.70 | 2,367,765 | -0.66(-0.49%) |
Oct 15, 2019 | 131.37 | 135.22 | 131.37 | 134.36 | 3,764,945 | +2.04(+1.54%) |
Oct 14, 2019 | 130.28 | 133.87 | 129.71 | 132.32 | 3,982,481 | +1.99(+1.52%) |
Oct 11, 2019 | 127.06 | 131.57 | 127.05 | 130.33 | 5,684,767 | +4.77(+3.80%) |
Oct 10, 2019 | 124.44 | 126.21 | 124.37 | 125.56 | 3,883,705 | +1.09(+0.87%) |
Oct 09, 2019 | 125.59 | 125.67 | 124.31 | 124.47 | 4,166,588 | +0.21(+0.17%) |
Oct 08, 2019 | 125.58 | 125.97 | 124.14 | 124.27 | 3,423,083 | -2.29(-1.81%) |
Oct 07, 2019 | 127.78 | 128.07 | 126.56 | 126.56 | 3,059,416 | -1.90(-1.48%) |
Oct 04, 2019 | 127.97 | 128.64 | 127.28 | 128.46 | 3,213,087 | +0.49(+0.38%) |
Oct 03, 2019 | 127.89 | 128.16 | 124.33 | 127.97 | 3,747,708 | -0.35(-0.27%) |
Oct 02, 2019 | 129.48 | 129.61 | 127.47 | 128.31 | 3,695,937 | -2.25(-1.72%) |
Oct 01, 2019 | 136.02 | 136.20 | 130.39 | 130.56 | 3,982,720 | -4.96(-3.66%) |
Sep 30, 2019 | 135.63 | 136.49 | 135.15 | 135.53 | 3,123,287 | -0.11(-0.08%) |
Sep 27, 2019 | 135.59 | 136.55 | 134.80 | 135.63 | 3,481,653 | +0.58(+0.43%) |
Sep 26, 2019 | 135.20 | 135.54 | 134.21 | 135.06 | 3,377,693 | -0.14(-0.10%) |
Sep 25, 2019 | 135.82 | 136.01 | 134.93 | 135.20 | 3,382,134 | -0.61(-0.45%) |
Sep 24, 2019 | 137.71 | 138.12 | 135.33 | 135.81 | 3,702,593 | -1.67(-1.21%) |
Sep 23, 2019 | 136.43 | 138.03 | 135.61 | 137.47 | 2,565,492 | +0.00(+0.00%) |
Sep 20, 2019 | 138.03 | 139.46 | 137.24 | 137.47 | 4,503,878 | -0.26(-0.19%) |
Sep 19, 2019 | 137.99 | 139.16 | 137.60 | 137.73 | 1,979,069 | -0.30(-0.22%) |
Sep 18, 2019 | 138.17 | 138.54 | 136.23 | 138.03 | 2,657,222 | -0.52(-0.37%) |
Sep 17, 2019 | 138.30 | 138.97 | 137.26 | 138.55 | 3,325,162 | -1.32(-0.94%) |
Sep 16, 2019 | 141.14 | 141.14 | 138.42 | 139.87 | 2,983,224 | -1.46(-1.03%) |
Sep 13, 2019 | 140.63 | 142.19 | 140.03 | 141.33 | 3,073,952 | +0.71(+0.50%) |
Sep 12, 2019 | 139.83 | 141.67 | 139.00 | 140.62 | 3,481,838 | +2.06(+1.49%) |
Sep 11, 2019 | 140.03 | 140.05 | 136.33 | 138.56 | 4,340,296 | -0.64(-0.46%) |
Sep 10, 2019 | 136.98 | 139.40 | 136.85 | 139.21 | 3,930,542 | +2.41(+1.76%) |
Sep 09, 2019 | 136.02 | 138.37 | 135.77 | 136.80 | 3,749,902 | +1.65(+1.22%) |
Sep 06, 2019 | 135.73 | 135.92 | 134.33 | 135.15 | 2,137,731 | -0.24(-0.18%) |
Sep 05, 2019 | 133.96 | 137.19 | 133.87 | 135.39 | 2,937,319 | +3.43(+2.60%) |
Sep 04, 2019 | 131.76 | 132.42 | 131.07 | 131.96 | 1,844,709 | +1.18(+0.90%) |
Sep 03, 2019 | 133.06 | 133.24 | 129.64 | 130.78 | 2,226,868 | -2.54(-1.90%) |
Aug 30, 2019 | 133.19 | 133.67 | 132.24 | 133.32 | 2,386,040 | +1.12(+0.85%) |
Aug 29, 2019 | 131.32 | 132.75 | 131.12 | 132.20 | 3,845,913 | +2.32(+1.78%) |
Aug 28, 2019 | 127.86 | 130.07 | 126.95 | 129.88 | 2,854,055 | +1.48(+1.16%) |
Aug 27, 2019 | 129.70 | 129.82 | 128.11 | 128.40 | 2,767,105 | -0.31(-0.24%) |
Aug 26, 2019 | 129.44 | 129.81 | 127.84 | 128.70 | 2,687,385 | +0.22(+0.17%) |
Aug 23, 2019 | 131.97 | 132.19 | 128.00 | 128.48 | 5,123,860 | -4.15(-3.13%) |
Aug 22, 2019 | 133.55 | 134.32 | 132.02 | 132.63 | 1,748,690 | -0.22(-0.17%) |
Aug 21, 2019 | 134.12 | 134.91 | 132.77 | 132.85 | 1,969,441 | +0.12(+0.09%) |
Aug 20, 2019 | 134.46 | 134.46 | 132.69 | 132.73 | 2,500,879 | -1.60(-1.19%) |
Aug 19, 2019 | 134.96 | 135.16 | 133.37 | 134.33 | 3,879,283 | +1.19(+0.90%) |
Aug 16, 2019 | 130.12 | 133.47 | 129.80 | 133.14 | 4,223,424 | +3.84(+2.97%) |
Aug 15, 2019 | 130.30 | 131.65 | 128.30 | 129.30 | 5,401,322 | -0.44(-0.34%) |
Aug 14, 2019 | 132.95 | 133.05 | 129.62 | 129.73 | 4,964,935 | -4.96(-3.68%) |
Aug 13, 2019 | 132.80 | 137.14 | 132.46 | 134.69 | 3,975,137 | +2.25(+1.70%) |
Aug 12, 2019 | 133.17 | 134.61 | 131.97 | 132.44 | 1,738,813 | -1.10(-0.83%) |
Aug 09, 2019 | 134.41 | 134.59 | 132.36 | 133.54 | 1,936,580 | -0.61(-0.46%) |
Aug 08, 2019 | 134.27 | 135.19 | 133.60 | 134.15 | 3,990,891 | +0.47(+0.35%) |
Aug 07, 2019 | 132.34 | 133.93 | 129.10 | 133.68 | 7,336,381 | -0.06(-0.04%) |
Aug 06, 2019 | 134.64 | 135.18 | 133.07 | 133.74 | 4,278,108 | -0.82(-0.61%) |
Aug 05, 2019 | 138.02 | 138.07 | 134.31 | 134.55 | 3,542,634 | -4.77(-3.42%) |
Aug 02, 2019 | 141.21 | 141.26 | 138.72 | 139.32 | 2,966,200 | -2.29(-1.62%) |