Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 153.82 | 154.32 | 152.09 | 153.06 | 1,520,781 | -1.23(-0.80%) |
Oct 30, 2019 | 153.05 | 154.69 | 152.75 | 154.29 | 868,075 | +0.96(+0.63%) |
Oct 29, 2019 | 155.01 | 155.54 | 153.25 | 153.32 | 1,134,755 | -1.93(-1.24%) |
Oct 28, 2019 | 155.00 | 155.68 | 153.93 | 155.25 | 1,110,781 | +0.44(+0.28%) |
Oct 25, 2019 | 155.14 | 156.09 | 154.38 | 154.81 | 800,668 | -0.70(-0.45%) |
Oct 24, 2019 | 155.80 | 156.72 | 154.68 | 155.51 | 1,337,937 | -0.07(-0.04%) |
Oct 23, 2019 | 158.55 | 159.40 | 154.80 | 155.58 | 1,584,068 | -2.69(-1.70%) |
Oct 22, 2019 | 157.04 | 159.08 | 156.92 | 158.27 | 1,301,157 | +1.38(+0.88%) |
Oct 21, 2019 | 157.48 | 157.95 | 156.01 | 156.88 | 1,351,707 | -0.06(-0.04%) |
Oct 18, 2019 | 155.71 | 157.48 | 154.97 | 156.94 | 1,843,748 | +1.47(+0.95%) |
Oct 17, 2019 | 155.17 | 156.00 | 154.67 | 155.47 | 1,711,010 | +0.60(+0.39%) |
Oct 16, 2019 | 154.39 | 155.12 | 153.44 | 154.87 | 1,143,117 | +0.16(+0.11%) |
Oct 15, 2019 | 155.40 | 155.84 | 154.21 | 154.71 | 1,227,640 | +0.82(+0.53%) |
Oct 14, 2019 | 155.41 | 155.65 | 153.73 | 153.89 | 1,915,084 | -0.99(-0.64%) |
Oct 11, 2019 | 154.55 | 156.83 | 153.78 | 154.88 | 1,557,339 | +1.65(+1.08%) |
Oct 10, 2019 | 153.14 | 153.46 | 151.64 | 153.23 | 1,809,964 | -0.31(-0.21%) |
Oct 09, 2019 | 152.83 | 154.32 | 152.73 | 153.54 | 1,289,202 | +0.96(+0.63%) |
Oct 08, 2019 | 151.72 | 154.21 | 150.80 | 152.58 | 1,534,104 | -0.16(-0.11%) |
Oct 07, 2019 | 152.71 | 153.77 | 151.14 | 152.74 | 1,766,242 | -0.61(-0.40%) |
Oct 04, 2019 | 149.58 | 153.72 | 149.58 | 153.35 | 2,045,389 | +3.39(+2.26%) |
Oct 03, 2019 | 150.15 | 150.66 | 147.94 | 149.96 | 1,624,214 | -0.20(-0.13%) |
Oct 02, 2019 | 150.25 | 151.09 | 148.72 | 150.16 | 1,740,081 | -1.35(-0.89%) |
Oct 01, 2019 | 152.17 | 153.17 | 149.57 | 151.51 | 1,843,787 | +0.09(+0.06%) |
Sep 30, 2019 | 152.45 | 153.17 | 151.18 | 151.42 | 2,141,848 | -1.03(-0.67%) |
Sep 27, 2019 | 152.91 | 152.97 | 151.27 | 152.45 | 1,432,591 | +0.50(+0.33%) |
Sep 26, 2019 | 152.02 | 152.85 | 150.73 | 151.95 | 1,396,757 | +0.33(+0.22%) |
Sep 25, 2019 | 151.26 | 152.49 | 150.07 | 151.62 | 1,539,318 | +0.32(+0.21%) |
Sep 24, 2019 | 152.12 | 153.25 | 149.53 | 151.29 | 1,486,886 | +0.09(+0.06%) |
Sep 23, 2019 | 150.27 | 153.07 | 150.10 | 151.20 | 1,461,884 | +2.36(+1.59%) |
Sep 20, 2019 | 149.94 | 151.09 | 148.83 | 148.84 | 2,021,981 | -0.55(-0.37%) |
Sep 19, 2019 | 149.99 | 150.09 | 148.49 | 149.39 | 1,345,614 | +0.10(+0.07%) |
Sep 18, 2019 | 149.53 | 149.91 | 147.37 | 149.28 | 1,650,406 | -0.11(-0.08%) |
Sep 17, 2019 | 146.62 | 149.42 | 146.08 | 149.40 | 2,244,375 | +3.48(+2.38%) |
Sep 16, 2019 | 149.22 | 149.56 | 145.15 | 145.92 | 1,978,273 | -4.39(-2.92%) |
Sep 13, 2019 | 149.06 | 150.74 | 148.87 | 150.31 | 1,657,955 | +0.65(+0.43%) |
Sep 12, 2019 | 150.63 | 151.28 | 148.59 | 149.67 | 1,827,190 | +1.04(+0.70%) |
Sep 11, 2019 | 148.78 | 151.16 | 147.89 | 148.63 | 2,655,992 | -1.03(-0.69%) |
Sep 10, 2019 | 150.74 | 150.79 | 147.96 | 149.66 | 3,346,329 | -3.50(-2.28%) |
Sep 09, 2019 | 154.37 | 154.66 | 152.23 | 153.15 | 2,043,939 | -0.74(-0.48%) |
Sep 06, 2019 | 152.35 | 154.51 | 152.13 | 153.90 | 1,663,624 | +1.64(+1.08%) |
Sep 05, 2019 | 152.28 | 153.47 | 151.45 | 152.26 | 1,613,000 | +1.92(+1.28%) |
Sep 04, 2019 | 149.96 | 150.69 | 149.07 | 150.33 | 1,823,372 | +2.07(+1.39%) |
Sep 03, 2019 | 148.06 | 150.41 | 147.87 | 148.26 | 2,503,080 | -0.44(-0.30%) |
Aug 30, 2019 | 149.21 | 151.39 | 147.29 | 148.70 | 2,822,986 | +0.00(+0.00%) |
Aug 29, 2019 | 144.44 | 149.99 | 143.95 | 148.70 | 7,199,433 | +14.35(+10.68%) |
Aug 28, 2019 | 131.96 | 135.05 | 131.47 | 134.36 | 2,570,429 | +2.17(+1.64%) |
Aug 27, 2019 | 133.38 | 133.74 | 132.12 | 132.18 | 2,066,704 | -0.45(-0.34%) |
Aug 26, 2019 | 131.74 | 132.71 | 131.18 | 132.63 | 1,552,067 | +2.12(+1.63%) |
Aug 23, 2019 | 132.52 | 133.03 | 129.82 | 130.51 | 1,574,926 | -2.62(-1.97%) |
Aug 22, 2019 | 132.05 | 133.56 | 131.75 | 133.13 | 1,772,500 | +0.91(+0.68%) |
Aug 21, 2019 | 133.34 | 133.73 | 131.41 | 132.22 | 2,073,687 | +1.50(+1.15%) |
Aug 20, 2019 | 131.35 | 132.13 | 130.09 | 130.72 | 1,316,965 | -0.85(-0.64%) |
Aug 19, 2019 | 131.37 | 132.32 | 129.24 | 131.56 | 2,114,286 | +2.09(+1.61%) |
Aug 16, 2019 | 128.11 | 129.97 | 127.87 | 129.48 | 1,442,668 | +2.00(+1.57%) |
Aug 15, 2019 | 128.56 | 129.39 | 126.52 | 127.48 | 1,547,997 | -0.04(-0.03%) |
Aug 14, 2019 | 127.95 | 129.49 | 127.08 | 127.52 | 1,850,900 | -1.46(-1.13%) |
Aug 13, 2019 | 127.79 | 130.98 | 126.71 | 128.97 | 1,576,787 | +0.39(+0.30%) |
Aug 12, 2019 | 128.62 | 130.37 | 127.83 | 128.58 | 1,034,084 | -0.58(-0.45%) |
Aug 09, 2019 | 131.14 | 131.58 | 129.08 | 129.16 | 1,121,678 | -1.73(-1.32%) |
Aug 08, 2019 | 129.92 | 131.43 | 129.32 | 130.89 | 1,661,629 | +2.67(+2.08%) |
Aug 07, 2019 | 127.10 | 128.46 | 125.99 | 128.22 | 1,205,715 | +0.12(+0.10%) |
Aug 06, 2019 | 126.29 | 128.37 | 125.29 | 128.10 | 1,729,496 | +1.72(+1.36%) |
Aug 05, 2019 | 126.33 | 127.22 | 124.83 | 126.37 | 1,889,747 | -0.99(-0.78%) |
Aug 02, 2019 | 126.04 | 128.23 | 125.78 | 127.36 | 2,104,381 | +1.47(+1.17%) |