Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 133.54 | 133.54 | 126.60 | 127.77 | 837,300 | -4.90(-3.69%) |
Oct 30, 2019 | 134.00 | 135.39 | 129.63 | 132.67 | 1,430,115 | +7.18(+5.72%) |
Oct 29, 2019 | 128.07 | 128.52 | 125.05 | 125.49 | 589,682 | -2.53(-1.98%) |
Oct 28, 2019 | 126.16 | 129.04 | 125.34 | 128.02 | 1,051,847 | +2.24(+1.78%) |
Oct 25, 2019 | 121.65 | 126.00 | 118.51 | 125.78 | 815,400 | +3.35(+2.74%) |
Oct 24, 2019 | 118.35 | 123.99 | 118.11 | 122.43 | 1,322,469 | +6.96(+6.03%) |
Oct 23, 2019 | 113.61 | 121.26 | 113.44 | 115.47 | 1,045,557 | +0.70(+0.61%) |
Oct 22, 2019 | 119.06 | 120.91 | 113.03 | 114.77 | 1,196,200 | -3.71(-3.13%) |
Oct 21, 2019 | 117.50 | 120.00 | 115.09 | 118.48 | 1,327,822 | +1.62(+1.39%) |
Oct 18, 2019 | 120.44 | 120.50 | 110.61 | 116.86 | 2,840,700 | -3.50(-2.91%) |
Oct 17, 2019 | 122.59 | 123.70 | 119.36 | 120.36 | 1,059,918 | -1.11(-0.91%) |
Oct 16, 2019 | 130.70 | 131.04 | 121.33 | 121.47 | 2,600,682 | -13.43(-9.96%) |
Oct 15, 2019 | 138.34 | 139.16 | 134.55 | 134.90 | 788,178 | -2.64(-1.92%) |
Oct 14, 2019 | 136.13 | 140.32 | 135.48 | 137.54 | 1,132,923 | +1.23(+0.91%) |
Oct 11, 2019 | 134.00 | 137.00 | 133.62 | 136.31 | 1,363,500 | +3.84(+2.90%) |
Oct 10, 2019 | 132.65 | 134.95 | 130.74 | 132.47 | 953,172 | -1.03(-0.77%) |
Oct 09, 2019 | 129.09 | 134.84 | 126.44 | 133.50 | 1,491,467 | +6.00(+4.71%) |
Oct 08, 2019 | 135.39 | 137.59 | 127.33 | 127.50 | 1,780,060 | -9.22(-6.74%) |
Oct 07, 2019 | 130.44 | 138.84 | 130.44 | 136.72 | 1,417,863 | +5.51(+4.20%) |
Oct 04, 2019 | 130.17 | 132.15 | 127.48 | 131.21 | 874,900 | +2.15(+1.67%) |
Oct 03, 2019 | 120.98 | 129.87 | 119.06 | 129.06 | 1,967,692 | +8.32(+6.89%) |
Oct 02, 2019 | 116.53 | 121.36 | 115.55 | 120.74 | 1,086,232 | +0.27(+0.22%) |
Oct 01, 2019 | 119.83 | 123.34 | 116.50 | 120.47 | 1,042,910 | -0.01(-0.01%) |
Sep 30, 2019 | 117.57 | 121.87 | 112.31 | 120.48 | 1,754,123 | +3.15(+2.68%) |
Sep 27, 2019 | 128.01 | 128.65 | 115.75 | 117.33 | 2,364,800 | -9.33(-7.37%) |
Sep 26, 2019 | 124.89 | 127.94 | 121.82 | 126.66 | 1,579,111 | +1.66(+1.33%) |
Sep 25, 2019 | 123.24 | 125.58 | 120.38 | 125.00 | 1,254,006 | +0.98(+0.79%) |
Sep 24, 2019 | 132.06 | 132.26 | 122.19 | 124.02 | 1,928,195 | -7.33(-5.58%) |
Sep 23, 2019 | 131.47 | 132.50 | 129.99 | 131.35 | 729,612 | -0.47(-0.36%) |
Sep 20, 2019 | 133.01 | 134.90 | 129.52 | 131.82 | 2,554,600 | +0.36(+0.27%) |
Sep 19, 2019 | 134.21 | 135.00 | 130.36 | 131.46 | 1,026,641 | -2.82(-2.10%) |
Sep 18, 2019 | 136.06 | 136.74 | 131.19 | 134.28 | 1,621,499 | -1.72(-1.26%) |
Sep 17, 2019 | 131.56 | 136.08 | 129.71 | 136.00 | 2,459,662 | +4.00(+3.03%) |
Sep 16, 2019 | 121.29 | 132.12 | 120.05 | 132.00 | 2,663,376 | +8.71(+7.06%) |
Sep 13, 2019 | 127.74 | 128.18 | 121.12 | 123.29 | 2,760,500 | -5.24(-4.08%) |
Sep 12, 2019 | 133.00 | 135.80 | 128.30 | 128.53 | 1,645,054 | -2.05(-1.57%) |
Sep 11, 2019 | 128.58 | 132.49 | 126.45 | 130.58 | 2,050,234 | +1.56(+1.21%) |
Sep 10, 2019 | 127.43 | 136.25 | 126.14 | 129.02 | 1,785,538 | -2.35(-1.79%) |
Sep 09, 2019 | 140.62 | 142.56 | 125.20 | 131.37 | 3,786,076 | -9.26(-6.58%) |
Sep 06, 2019 | 149.66 | 150.33 | 140.17 | 140.63 | 1,928,600 | -9.81(-6.52%) |
Sep 05, 2019 | 156.66 | 159.00 | 142.35 | 150.44 | 5,005,764 | -8.22(-5.18%) |
Sep 04, 2019 | 152.98 | 160.41 | 152.98 | 158.66 | 3,156,175 | +8.72(+5.82%) |
Sep 03, 2019 | 150.70 | 155.00 | 147.35 | 149.94 | 1,615,705 | -2.37(-1.56%) |
Aug 30, 2019 | 155.59 | 157.19 | 148.00 | 152.31 | 1,027,800 | -2.05(-1.33%) |
Aug 29, 2019 | 150.50 | 155.91 | 148.25 | 154.36 | 1,165,863 | +6.38(+4.31%) |
Aug 28, 2019 | 154.26 | 156.89 | 145.36 | 147.98 | 1,299,743 | -2.23(-1.48%) |
Aug 27, 2019 | 153.05 | 158.25 | 149.15 | 150.21 | 2,601,826 | +3.56(+2.43%) |
Aug 26, 2019 | 142.36 | 146.93 | 140.38 | 146.65 | 898,483 | +7.28(+5.22%) |
Aug 23, 2019 | 141.97 | 146.00 | 138.62 | 139.37 | 1,055,500 | -2.97(-2.09%) |
Aug 22, 2019 | 148.11 | 149.27 | 142.16 | 142.34 | 894,569 | -5.74(-3.88%) |
Aug 21, 2019 | 141.95 | 149.51 | 140.75 | 148.08 | 1,116,985 | +8.89(+6.39%) |
Aug 20, 2019 | 140.00 | 140.90 | 137.34 | 139.19 | 829,625 | -1.39(-0.99%) |
Aug 19, 2019 | 146.67 | 147.69 | 140.34 | 140.58 | 1,060,178 | -3.21(-2.23%) |
Aug 16, 2019 | 143.23 | 146.73 | 142.51 | 143.79 | 738,700 | +2.14(+1.51%) |
Aug 15, 2019 | 142.70 | 144.50 | 139.80 | 141.65 | 803,113 | -0.63(-0.44%) |
Aug 14, 2019 | 142.92 | 145.15 | 138.36 | 142.28 | 967,395 | -3.95(-2.70%) |
Aug 13, 2019 | 142.02 | 147.82 | 142.02 | 146.23 | 757,437 | +2.72(+1.90%) |
Aug 12, 2019 | 148.47 | 148.47 | 142.16 | 143.51 | 804,874 | -5.39(-3.62%) |
Aug 09, 2019 | 148.78 | 151.37 | 146.48 | 148.90 | 556,400 | -0.61(-0.41%) |
Aug 08, 2019 | 144.06 | 150.79 | 144.06 | 149.51 | 993,919 | +6.88(+4.82%) |
Aug 07, 2019 | 135.78 | 143.20 | 135.41 | 142.63 | 802,558 | +3.63(+2.61%) |
Aug 06, 2019 | 137.98 | 141.09 | 137.20 | 139.00 | 993,876 | +3.12(+2.30%) |
Aug 05, 2019 | 135.87 | 141.15 | 134.32 | 135.88 | 1,247,833 | -4.90(-3.48%) |
Aug 02, 2019 | 142.23 | 143.50 | 137.35 | 140.78 | 830,800 | -2.88(-2.00%) |