Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 153.12 | 153.62 | 151.40 | 152.36 | 1,527,708 | -1.23(-0.80%) |
Oct 30, 2019 | 152.35 | 153.99 | 152.06 | 153.59 | 872,029 | +0.96(+0.63%) |
Oct 29, 2019 | 154.31 | 154.83 | 152.55 | 152.63 | 1,139,923 | -1.92(-1.24%) |
Oct 28, 2019 | 154.30 | 154.98 | 153.23 | 154.55 | 1,115,840 | +0.44(+0.28%) |
Oct 25, 2019 | 154.43 | 155.38 | 153.68 | 154.11 | 804,315 | -0.69(-0.45%) |
Oct 24, 2019 | 155.09 | 156.01 | 153.98 | 154.81 | 1,344,031 | -0.07(-0.04%) |
Oct 23, 2019 | 157.83 | 158.67 | 154.10 | 154.87 | 1,591,283 | -2.68(-1.70%) |
Oct 22, 2019 | 156.32 | 158.36 | 156.21 | 157.55 | 1,307,084 | +1.38(+0.88%) |
Oct 21, 2019 | 156.76 | 157.24 | 155.30 | 156.17 | 1,357,864 | -0.06(-0.04%) |
Oct 18, 2019 | 155.00 | 156.76 | 154.26 | 156.23 | 1,852,147 | +1.46(+0.95%) |
Oct 17, 2019 | 154.46 | 155.29 | 153.97 | 154.77 | 1,718,804 | +0.60(+0.39%) |
Oct 16, 2019 | 153.69 | 154.41 | 152.74 | 154.17 | 1,148,323 | +0.16(+0.10%) |
Oct 15, 2019 | 154.69 | 155.14 | 153.51 | 154.01 | 1,233,232 | +0.82(+0.53%) |
Oct 14, 2019 | 154.70 | 154.95 | 153.03 | 153.19 | 1,923,807 | -0.99(-0.64%) |
Oct 11, 2019 | 153.84 | 156.12 | 153.09 | 154.18 | 1,564,432 | +1.64(+1.08%) |
Oct 10, 2019 | 152.45 | 152.76 | 150.96 | 152.53 | 1,818,208 | -0.31(-0.20%) |
Oct 09, 2019 | 152.13 | 153.62 | 152.04 | 152.85 | 1,295,074 | +0.96(+0.63%) |
Oct 08, 2019 | 151.03 | 153.51 | 150.12 | 151.89 | 1,541,092 | -0.16(-0.11%) |
Oct 07, 2019 | 152.02 | 153.07 | 150.45 | 152.05 | 1,774,287 | -0.61(-0.40%) |
Oct 04, 2019 | 148.90 | 153.02 | 148.90 | 152.66 | 2,054,706 | +3.38(+2.26%) |
Oct 03, 2019 | 149.47 | 149.97 | 147.27 | 149.28 | 1,631,612 | -0.20(-0.13%) |
Oct 02, 2019 | 149.57 | 150.40 | 148.05 | 149.48 | 1,748,007 | -1.35(-0.89%) |
Oct 01, 2019 | 151.48 | 152.48 | 148.89 | 150.83 | 1,852,185 | +0.09(+0.06%) |
Sep 30, 2019 | 151.76 | 152.48 | 150.49 | 150.73 | 2,151,604 | -1.02(-0.67%) |
Sep 27, 2019 | 152.21 | 152.28 | 150.58 | 151.76 | 1,439,116 | +0.49(+0.33%) |
Sep 26, 2019 | 151.33 | 152.16 | 150.05 | 151.26 | 1,403,119 | +0.33(+0.22%) |
Sep 25, 2019 | 150.57 | 151.79 | 149.39 | 150.93 | 1,546,330 | +0.32(+0.21%) |
Sep 24, 2019 | 151.43 | 152.55 | 148.85 | 150.61 | 1,493,659 | +0.09(+0.06%) |
Sep 23, 2019 | 149.59 | 152.37 | 149.42 | 150.51 | 1,468,543 | +2.35(+1.59%) |
Sep 20, 2019 | 149.26 | 150.41 | 148.15 | 148.16 | 2,031,191 | -0.55(-0.37%) |
Sep 19, 2019 | 149.31 | 149.41 | 147.82 | 148.71 | 1,351,743 | +0.10(+0.07%) |
Sep 18, 2019 | 148.85 | 149.23 | 146.70 | 148.61 | 1,657,924 | -0.11(-0.08%) |
Sep 17, 2019 | 145.95 | 148.74 | 145.42 | 148.72 | 2,254,598 | +3.46(+2.38%) |
Sep 16, 2019 | 148.54 | 148.88 | 144.49 | 145.26 | 1,987,284 | -4.37(-2.92%) |
Sep 13, 2019 | 148.38 | 150.06 | 148.19 | 149.63 | 1,665,507 | +0.65(+0.43%) |
Sep 12, 2019 | 149.94 | 150.60 | 147.92 | 148.99 | 1,835,512 | +1.03(+0.70%) |
Sep 11, 2019 | 148.10 | 150.48 | 147.22 | 147.95 | 2,668,090 | -1.02(-0.69%) |
Sep 10, 2019 | 150.06 | 150.11 | 147.29 | 148.98 | 3,361,571 | -3.48(-2.28%) |
Sep 09, 2019 | 153.67 | 153.96 | 151.54 | 152.46 | 2,053,249 | -0.74(-0.48%) |
Sep 06, 2019 | 151.66 | 153.81 | 151.44 | 153.20 | 1,671,201 | +1.63(+1.08%) |
Sep 05, 2019 | 151.59 | 152.77 | 150.76 | 151.57 | 1,620,347 | +1.92(+1.28%) |
Sep 04, 2019 | 149.28 | 150.01 | 148.39 | 149.65 | 1,831,677 | +2.06(+1.39%) |
Sep 03, 2019 | 147.38 | 149.73 | 147.19 | 147.59 | 2,514,482 | -0.44(-0.29%) |
Aug 30, 2019 | 148.53 | 150.70 | 146.63 | 148.03 | 2,835,844 | +0.00(+0.00%) |
Aug 29, 2019 | 143.79 | 149.31 | 143.30 | 148.03 | 7,232,226 | +14.28(+10.68%) |
Aug 28, 2019 | 131.36 | 134.44 | 130.87 | 133.75 | 2,582,138 | +2.16(+1.64%) |
Aug 27, 2019 | 132.77 | 133.13 | 131.52 | 131.59 | 2,076,117 | -0.45(-0.34%) |
Aug 26, 2019 | 131.14 | 132.11 | 130.59 | 132.03 | 1,559,136 | +2.12(+1.63%) |
Aug 23, 2019 | 131.92 | 132.43 | 129.23 | 129.92 | 1,582,100 | -2.61(-1.97%) |
Aug 22, 2019 | 131.45 | 132.95 | 131.15 | 132.52 | 1,780,573 | +0.90(+0.68%) |
Aug 21, 2019 | 132.73 | 133.12 | 130.81 | 131.62 | 2,083,133 | +1.50(+1.15%) |
Aug 20, 2019 | 130.76 | 131.53 | 129.50 | 130.12 | 1,322,964 | -0.84(-0.64%) |
Aug 19, 2019 | 130.77 | 131.72 | 128.65 | 130.97 | 2,123,917 | +2.08(+1.61%) |
Aug 16, 2019 | 127.53 | 129.38 | 127.29 | 128.89 | 1,449,239 | +1.99(+1.57%) |
Aug 15, 2019 | 127.98 | 128.81 | 125.94 | 126.90 | 1,555,048 | -0.04(-0.03%) |
Aug 14, 2019 | 127.37 | 128.90 | 126.50 | 126.94 | 1,859,330 | -1.45(-1.13%) |
Aug 13, 2019 | 127.21 | 130.39 | 126.13 | 128.39 | 1,583,970 | +0.39(+0.30%) |
Aug 12, 2019 | 128.04 | 129.77 | 127.25 | 128.00 | 1,038,794 | -0.58(-0.45%) |
Aug 09, 2019 | 130.54 | 130.99 | 128.49 | 128.58 | 1,126,787 | -1.72(-1.32%) |
Aug 08, 2019 | 129.33 | 130.84 | 128.73 | 130.29 | 1,669,198 | +2.65(+2.08%) |
Aug 07, 2019 | 126.52 | 127.88 | 125.42 | 127.64 | 1,211,207 | +0.12(+0.10%) |
Aug 06, 2019 | 125.72 | 127.79 | 124.72 | 127.52 | 1,737,373 | +1.72(+1.36%) |
Aug 05, 2019 | 125.76 | 126.64 | 124.26 | 125.80 | 1,898,355 | -0.99(-0.78%) |
Aug 02, 2019 | 125.47 | 127.65 | 125.21 | 126.79 | 2,113,966 | +1.46(+1.16%) |