Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 151.70 | 152.24 | 148.32 | 149.98 | 4,312,918 | -2.26(-1.48%) |
Oct 30, 2019 | 153.39 | 153.78 | 150.80 | 152.24 | 3,190,000 | -2.03(-1.32%) |
Oct 29, 2019 | 153.84 | 154.62 | 153.29 | 154.27 | 2,330,249 | -0.51(-0.33%) |
Oct 28, 2019 | 156.70 | 156.87 | 154.62 | 154.78 | 2,410,700 | -1.43(-0.92%) |
Oct 25, 2019 | 154.45 | 156.53 | 153.56 | 156.21 | 2,061,088 | +1.76(+1.14%) |
Oct 24, 2019 | 154.88 | 155.87 | 153.90 | 154.45 | 2,312,977 | +0.33(+0.21%) |
Oct 23, 2019 | 154.04 | 155.00 | 152.63 | 154.13 | 3,667,322 | -0.67(-0.43%) |
Oct 22, 2019 | 151.41 | 154.95 | 150.24 | 154.80 | 4,596,113 | +3.35(+2.21%) |
Oct 21, 2019 | 147.03 | 151.74 | 146.62 | 151.44 | 3,499,837 | +5.05(+3.45%) |
Oct 18, 2019 | 147.92 | 148.60 | 144.91 | 146.39 | 5,710,770 | -1.98(-1.33%) |
Oct 17, 2019 | 146.95 | 150.57 | 144.68 | 148.37 | 6,973,477 | +0.34(+0.23%) |
Oct 16, 2019 | 147.70 | 149.49 | 147.30 | 148.03 | 4,200,895 | +0.15(+0.10%) |
Oct 15, 2019 | 145.41 | 148.35 | 144.58 | 147.88 | 4,243,925 | +3.25(+2.25%) |
Oct 14, 2019 | 145.50 | 145.70 | 144.00 | 144.63 | 2,593,861 | -1.67(-1.14%) |
Oct 11, 2019 | 143.13 | 147.06 | 142.68 | 146.29 | 5,359,293 | +5.09(+3.61%) |
Oct 10, 2019 | 138.58 | 141.36 | 138.29 | 141.20 | 3,962,281 | +2.30(+1.66%) |
Oct 09, 2019 | 138.63 | 140.09 | 138.22 | 138.90 | 4,356,363 | +1.59(+1.16%) |
Oct 08, 2019 | 139.91 | 140.32 | 137.13 | 137.30 | 4,766,280 | -4.03(-2.85%) |
Oct 07, 2019 | 140.91 | 142.23 | 140.38 | 141.33 | 3,624,341 | -0.37(-0.26%) |
Oct 04, 2019 | 139.59 | 141.78 | 139.09 | 141.70 | 3,910,144 | +2.40(+1.72%) |
Oct 03, 2019 | 138.19 | 139.37 | 135.15 | 139.30 | 3,713,464 | +1.50(+1.09%) |
Oct 02, 2019 | 140.05 | 140.24 | 136.28 | 137.80 | 6,009,600 | -3.56(-2.52%) |
Oct 01, 2019 | 147.64 | 147.92 | 140.96 | 141.36 | 6,668,886 | -5.47(-3.72%) |
Sep 30, 2019 | 147.47 | 149.49 | 146.72 | 146.83 | 3,750,068 | -0.64(-0.44%) |
Sep 27, 2019 | 148.96 | 149.39 | 146.72 | 147.47 | 3,543,995 | -0.94(-0.64%) |
Sep 26, 2019 | 148.53 | 150.10 | 148.30 | 148.41 | 4,664,246 | +0.12(+0.08%) |
Sep 25, 2019 | 149.83 | 150.16 | 148.25 | 148.30 | 5,362,323 | -1.34(-0.90%) |
Sep 24, 2019 | 151.46 | 153.51 | 148.74 | 149.64 | 4,156,668 | -0.88(-0.58%) |
Sep 23, 2019 | 150.47 | 151.55 | 149.88 | 150.52 | 2,523,743 | -0.30(-0.20%) |
Sep 20, 2019 | 152.49 | 152.80 | 150.12 | 150.82 | 4,013,513 | -0.66(-0.44%) |
Sep 19, 2019 | 152.17 | 152.37 | 150.93 | 151.48 | 2,725,334 | -0.69(-0.45%) |
Sep 18, 2019 | 150.63 | 152.35 | 149.62 | 152.17 | 1,780,029 | +0.88(+0.58%) |
Sep 17, 2019 | 153.09 | 153.81 | 150.78 | 151.29 | 3,469,222 | -1.86(-1.21%) |
Sep 16, 2019 | 153.02 | 154.91 | 151.38 | 153.15 | 2,925,853 | -2.27(-1.46%) |
Sep 13, 2019 | 153.49 | 156.10 | 153.21 | 155.41 | 3,485,968 | +3.39(+2.23%) |
Sep 12, 2019 | 152.02 | 152.81 | 150.61 | 152.02 | 2,600,751 | +0.37(+0.25%) |
Sep 11, 2019 | 152.15 | 152.28 | 150.22 | 151.65 | 2,888,067 | -0.24(-0.16%) |
Sep 10, 2019 | 149.88 | 152.04 | 149.43 | 151.90 | 3,316,927 | +1.31(+0.87%) |
Sep 09, 2019 | 149.68 | 150.89 | 148.67 | 150.58 | 3,637,903 | +1.38(+0.92%) |
Sep 06, 2019 | 150.84 | 151.57 | 148.79 | 149.20 | 2,267,716 | -1.39(-0.92%) |
Sep 05, 2019 | 147.25 | 151.07 | 146.94 | 150.59 | 4,195,270 | +5.48(+3.78%) |
Sep 04, 2019 | 145.25 | 145.85 | 143.78 | 145.11 | 4,291,818 | +0.68(+0.47%) |
Sep 03, 2019 | 145.99 | 146.94 | 143.86 | 144.43 | 2,959,210 | -2.38(-1.62%) |
Aug 30, 2019 | 147.22 | 148.73 | 146.36 | 146.81 | 3,295,447 | +0.21(+0.14%) |
Aug 29, 2019 | 144.53 | 147.55 | 143.41 | 146.60 | 4,848,544 | +3.90(+2.73%) |
Aug 28, 2019 | 141.87 | 143.90 | 141.09 | 142.70 | 6,483,507 | +0.84(+0.59%) |
Aug 27, 2019 | 144.79 | 144.79 | 141.69 | 141.87 | 4,434,310 | -1.48(-1.03%) |
Aug 26, 2019 | 145.46 | 146.33 | 142.60 | 143.34 | 3,660,368 | -0.78(-0.54%) |
Aug 23, 2019 | 148.75 | 149.06 | 143.29 | 144.13 | 3,984,852 | -5.49(-3.67%) |
Aug 22, 2019 | 152.33 | 153.24 | 149.51 | 149.61 | 4,459,638 | -2.22(-1.46%) |
Aug 21, 2019 | 151.81 | 152.73 | 151.16 | 151.83 | 1,913,721 | +0.87(+0.58%) |
Aug 20, 2019 | 151.98 | 152.09 | 150.87 | 150.96 | 2,621,841 | -1.08(-0.71%) |
Aug 19, 2019 | 152.21 | 153.41 | 151.59 | 152.04 | 2,919,329 | +2.26(+1.51%) |
Aug 16, 2019 | 147.85 | 150.35 | 147.25 | 149.78 | 2,410,225 | +3.42(+2.34%) |
Aug 15, 2019 | 147.43 | 147.71 | 144.72 | 146.35 | 3,189,661 | -1.13(-0.76%) |
Aug 14, 2019 | 149.59 | 150.31 | 146.90 | 147.48 | 3,456,251 | -4.58(-3.01%) |
Aug 13, 2019 | 148.78 | 152.84 | 147.99 | 152.06 | 2,531,895 | +2.80(+1.88%) |
Aug 12, 2019 | 150.63 | 151.99 | 148.96 | 149.25 | 2,951,912 | -2.11(-1.39%) |
Aug 09, 2019 | 151.89 | 152.86 | 149.51 | 151.36 | 2,581,718 | -1.52(-1.00%) |
Aug 08, 2019 | 151.49 | 153.71 | 150.60 | 152.88 | 2,659,056 | +2.50(+1.67%) |
Aug 07, 2019 | 149.93 | 150.67 | 147.57 | 150.38 | 2,389,231 | -1.27(-0.84%) |
Aug 06, 2019 | 151.46 | 152.66 | 149.88 | 151.65 | 2,281,359 | +1.34(+0.89%) |
Aug 05, 2019 | 153.77 | 154.43 | 149.11 | 150.31 | 4,497,001 | -6.02(-3.85%) |
Aug 02, 2019 | 156.83 | 157.49 | 155.05 | 156.33 | 2,586,047 | -1.34(-0.85%) |