Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 161.09 | 169.32 | 161.09 | 165.76 | 548,761 | +5.15(+3.21%) |
Oct 30, 2019 | 160.64 | 160.90 | 158.50 | 160.60 | 179,242 | +0.19(+0.12%) |
Oct 29, 2019 | 160.06 | 160.74 | 159.08 | 160.41 | 247,930 | -0.39(-0.24%) |
Oct 28, 2019 | 161.76 | 162.22 | 159.89 | 160.80 | 250,791 | -0.38(-0.23%) |
Oct 25, 2019 | 158.37 | 161.33 | 157.73 | 161.18 | 180,374 | +2.78(+1.76%) |
Oct 24, 2019 | 158.16 | 158.95 | 157.07 | 158.40 | 136,301 | +0.23(+0.15%) |
Oct 23, 2019 | 159.12 | 159.47 | 157.31 | 158.16 | 163,511 | -0.60(-0.38%) |
Oct 22, 2019 | 157.95 | 159.02 | 156.98 | 158.76 | 161,402 | +1.15(+0.73%) |
Oct 21, 2019 | 159.81 | 160.33 | 157.50 | 157.61 | 146,812 | -1.64(-1.03%) |
Oct 18, 2019 | 158.78 | 160.32 | 157.89 | 159.25 | 204,018 | +0.72(+0.45%) |
Oct 17, 2019 | 156.97 | 159.18 | 155.77 | 158.53 | 202,616 | +2.07(+1.32%) |
Oct 16, 2019 | 155.77 | 156.65 | 154.61 | 156.46 | 287,197 | +0.53(+0.34%) |
Oct 15, 2019 | 156.59 | 157.24 | 155.20 | 155.93 | 261,637 | -0.34(-0.22%) |
Oct 14, 2019 | 155.95 | 157.32 | 155.55 | 156.26 | 259,788 | -0.11(-0.07%) |
Oct 11, 2019 | 155.52 | 157.49 | 155.52 | 156.37 | 233,341 | +0.96(+0.62%) |
Oct 10, 2019 | 155.49 | 156.66 | 154.29 | 155.41 | 202,014 | -0.25(-0.16%) |
Oct 09, 2019 | 157.30 | 159.06 | 155.50 | 155.66 | 185,520 | -0.79(-0.51%) |
Oct 08, 2019 | 157.50 | 159.31 | 156.26 | 156.46 | 264,423 | -1.80(-1.14%) |
Oct 07, 2019 | 157.75 | 159.08 | 157.16 | 158.26 | 350,796 | +0.05(+0.03%) |
Oct 04, 2019 | 156.25 | 158.31 | 156.06 | 158.21 | 163,958 | +1.96(+1.25%) |
Oct 03, 2019 | 155.31 | 156.39 | 154.16 | 156.25 | 239,445 | +0.78(+0.50%) |
Oct 02, 2019 | 155.74 | 156.04 | 154.07 | 155.47 | 207,458 | -1.03(-0.66%) |
Oct 01, 2019 | 156.85 | 158.16 | 156.01 | 156.50 | 169,349 | +0.41(+0.26%) |
Sep 30, 2019 | 156.45 | 158.07 | 155.86 | 156.09 | 287,794 | +0.05(+0.03%) |
Sep 27, 2019 | 157.51 | 157.96 | 155.13 | 156.04 | 277,634 | -0.96(-0.61%) |
Sep 26, 2019 | 160.40 | 161.14 | 156.95 | 157.00 | 199,473 | -3.16(-1.97%) |
Sep 25, 2019 | 161.26 | 161.66 | 157.97 | 160.16 | 333,777 | -0.73(-0.45%) |
Sep 24, 2019 | 162.43 | 163.03 | 160.14 | 160.88 | 261,833 | -1.49(-0.92%) |
Sep 23, 2019 | 159.33 | 162.98 | 159.33 | 162.38 | 264,458 | +3.06(+1.92%) |
Sep 20, 2019 | 160.13 | 161.65 | 158.59 | 159.31 | 559,296 | -0.71(-0.44%) |
Sep 19, 2019 | 159.29 | 160.84 | 159.13 | 160.02 | 256,164 | +1.61(+1.02%) |
Sep 18, 2019 | 161.06 | 161.66 | 157.22 | 158.41 | 255,038 | -2.51(-1.56%) |
Sep 17, 2019 | 158.92 | 161.57 | 158.50 | 160.92 | 382,178 | +2.27(+1.43%) |
Sep 16, 2019 | 165.09 | 165.09 | 158.47 | 158.66 | 420,265 | -6.94(-4.19%) |
Sep 13, 2019 | 164.53 | 167.20 | 163.66 | 165.60 | 341,442 | +1.14(+0.70%) |
Sep 12, 2019 | 161.94 | 164.61 | 160.88 | 164.46 | 429,213 | +3.12(+1.93%) |
Sep 11, 2019 | 164.97 | 165.19 | 158.97 | 161.34 | 586,021 | -3.27(-1.99%) |
Sep 10, 2019 | 159.59 | 165.93 | 157.90 | 164.61 | 878,476 | +2.58(+1.59%) |
Sep 09, 2019 | 164.79 | 165.62 | 159.90 | 162.04 | 974,921 | -1.97(-1.20%) |
Sep 06, 2019 | 165.26 | 167.84 | 163.69 | 164.00 | 456,563 | -0.83(-0.51%) |
Sep 05, 2019 | 162.88 | 165.47 | 161.70 | 164.84 | 561,484 | +2.80(+1.73%) |
Sep 04, 2019 | 162.40 | 162.62 | 160.50 | 162.04 | 366,275 | +1.15(+0.72%) |
Sep 03, 2019 | 162.59 | 162.71 | 159.55 | 160.88 | 595,377 | -1.69(-1.04%) |
Aug 30, 2019 | 167.01 | 167.55 | 162.31 | 162.57 | 397,299 | -3.73(-2.24%) |
Aug 29, 2019 | 164.84 | 166.64 | 163.63 | 166.30 | 360,843 | +1.10(+0.67%) |
Aug 28, 2019 | 163.03 | 165.47 | 163.03 | 165.19 | 155,808 | +1.66(+1.01%) |
Aug 27, 2019 | 164.88 | 165.36 | 163.03 | 163.54 | 273,808 | -1.06(-0.65%) |
Aug 26, 2019 | 164.82 | 164.82 | 162.53 | 164.60 | 227,105 | +0.66(+0.40%) |
Aug 23, 2019 | 165.57 | 166.93 | 163.50 | 163.94 | 206,083 | -2.56(-1.54%) |
Aug 22, 2019 | 166.85 | 167.40 | 165.33 | 166.50 | 262,679 | -0.01(-0.01%) |
Aug 21, 2019 | 167.27 | 167.34 | 165.84 | 166.51 | 225,400 | +0.33(+0.20%) |
Aug 20, 2019 | 166.49 | 167.86 | 164.76 | 166.18 | 285,946 | -0.39(-0.23%) |
Aug 19, 2019 | 165.91 | 167.42 | 164.70 | 166.57 | 257,206 | +1.90(+1.15%) |
Aug 16, 2019 | 162.22 | 165.75 | 161.33 | 164.67 | 964,855 | +3.06(+1.89%) |
Aug 15, 2019 | 158.50 | 162.38 | 157.81 | 161.61 | 313,769 | +2.56(+1.61%) |
Aug 14, 2019 | 159.62 | 160.05 | 158.46 | 159.05 | 265,567 | -2.31(-1.43%) |
Aug 13, 2019 | 161.46 | 164.02 | 161.15 | 161.36 | 413,553 | +0.55(+0.34%) |
Aug 12, 2019 | 160.18 | 161.40 | 159.15 | 160.81 | 404,203 | -0.65(-0.40%) |
Aug 09, 2019 | 161.20 | 162.49 | 160.80 | 161.46 | 174,592 | -0.09(-0.05%) |
Aug 08, 2019 | 160.38 | 162.69 | 160.38 | 161.54 | 359,780 | +1.41(+0.88%) |
Aug 07, 2019 | 156.42 | 160.77 | 156.16 | 160.14 | 363,941 | +0.61(+0.38%) |
Aug 06, 2019 | 157.27 | 160.56 | 157.06 | 159.53 | 292,019 | +2.67(+1.70%) |
Aug 05, 2019 | 156.29 | 157.60 | 155.54 | 156.85 | 376,744 | -1.64(-1.03%) |
Aug 02, 2019 | 156.67 | 158.88 | 156.17 | 158.49 | 328,329 | +1.31(+0.83%) |