Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 146.75 | 147.80 | 141.14 | 141.83 | 1,567,844 | -5.39(-3.66%) |
Oct 30, 2019 | 145.02 | 147.22 | 142.52 | 147.22 | 1,068,114 | +1.50(+1.03%) |
Oct 29, 2019 | 148.25 | 148.60 | 145.66 | 145.72 | 588,032 | -2.65(-1.79%) |
Oct 28, 2019 | 147.23 | 149.66 | 145.77 | 148.37 | 784,211 | +1.60(+1.09%) |
Oct 25, 2019 | 144.00 | 147.04 | 143.41 | 146.77 | 838,800 | +1.92(+1.33%) |
Oct 24, 2019 | 143.91 | 145.89 | 143.41 | 144.85 | 952,941 | +2.58(+1.81%) |
Oct 23, 2019 | 140.02 | 144.53 | 138.25 | 142.27 | 989,000 | +0.94(+0.67%) |
Oct 22, 2019 | 146.66 | 147.78 | 140.52 | 141.33 | 1,537,620 | -3.73(-2.57%) |
Oct 21, 2019 | 143.80 | 147.15 | 142.02 | 145.06 | 1,666,164 | +2.16(+1.51%) |
Oct 18, 2019 | 148.34 | 148.80 | 140.02 | 142.90 | 2,525,400 | -5.99(-4.02%) |
Oct 17, 2019 | 150.52 | 151.63 | 147.86 | 148.89 | 1,290,415 | -0.99(-0.66%) |
Oct 16, 2019 | 154.56 | 154.56 | 147.25 | 149.88 | 1,504,053 | -6.59(-4.21%) |
Oct 15, 2019 | 154.65 | 157.28 | 154.46 | 156.47 | 963,055 | +3.24(+2.11%) |
Oct 14, 2019 | 152.71 | 153.98 | 152.03 | 153.23 | 1,018,268 | +1.19(+0.78%) |
Oct 11, 2019 | 151.61 | 154.90 | 151.28 | 152.04 | 1,099,600 | +1.75(+1.16%) |
Oct 10, 2019 | 148.73 | 150.58 | 148.70 | 150.29 | 1,322,355 | +0.96(+0.64%) |
Oct 09, 2019 | 146.67 | 150.00 | 145.41 | 149.33 | 695,993 | +2.90(+1.98%) |
Oct 08, 2019 | 151.95 | 152.28 | 145.98 | 146.43 | 1,911,582 | -6.19(-4.06%) |
Oct 07, 2019 | 153.45 | 154.62 | 151.92 | 152.62 | 1,016,671 | -1.38(-0.90%) |
Oct 04, 2019 | 150.00 | 154.06 | 150.00 | 154.00 | 1,835,900 | +5.03(+3.38%) |
Oct 03, 2019 | 151.25 | 151.25 | 141.88 | 148.97 | 2,872,419 | -2.09(-1.38%) |
Oct 02, 2019 | 152.28 | 153.35 | 147.62 | 151.06 | 2,339,994 | -3.93(-2.54%) |
Oct 01, 2019 | 152.51 | 155.33 | 151.62 | 154.99 | 1,820,057 | +2.30(+1.51%) |
Sep 30, 2019 | 149.40 | 153.18 | 147.51 | 152.69 | 1,500,239 | +3.11(+2.08%) |
Sep 27, 2019 | 154.62 | 155.05 | 147.66 | 149.58 | 1,805,200 | -5.05(-3.27%) |
Sep 26, 2019 | 158.15 | 159.75 | 151.83 | 154.63 | 2,288,511 | -0.67(-0.43%) |
Sep 25, 2019 | 150.59 | 155.55 | 149.02 | 155.30 | 2,641,083 | +3.99(+2.64%) |
Sep 24, 2019 | 153.64 | 154.96 | 149.02 | 151.31 | 2,745,119 | -1.38(-0.90%) |
Sep 23, 2019 | 150.00 | 154.16 | 149.76 | 152.69 | 1,728,585 | +3.06(+2.05%) |
Sep 20, 2019 | 147.83 | 150.28 | 147.00 | 149.63 | 2,222,400 | +2.00(+1.35%) |
Sep 19, 2019 | 146.16 | 147.74 | 145.35 | 147.63 | 918,093 | +1.01(+0.69%) |
Sep 18, 2019 | 148.00 | 149.16 | 143.14 | 146.62 | 1,183,039 | -2.10(-1.41%) |
Sep 17, 2019 | 146.15 | 149.69 | 145.91 | 148.72 | 1,680,406 | +2.57(+1.76%) |
Sep 16, 2019 | 138.68 | 146.32 | 138.20 | 146.15 | 1,952,370 | +6.33(+4.53%) |
Sep 13, 2019 | 142.24 | 142.85 | 139.13 | 139.82 | 2,159,500 | -3.08(-2.16%) |
Sep 12, 2019 | 144.50 | 146.85 | 142.75 | 142.90 | 1,389,745 | -0.11(-0.08%) |
Sep 11, 2019 | 145.28 | 146.94 | 142.55 | 143.01 | 1,333,869 | -2.11(-1.45%) |
Sep 10, 2019 | 143.10 | 145.44 | 137.76 | 145.12 | 3,413,516 | +0.61(+0.42%) |
Sep 09, 2019 | 158.34 | 158.34 | 143.51 | 144.51 | 3,426,098 | -12.82(-8.15%) |
Sep 06, 2019 | 160.58 | 161.29 | 157.00 | 157.33 | 1,130,400 | -2.09(-1.31%) |
Sep 05, 2019 | 158.04 | 159.74 | 155.48 | 159.42 | 927,146 | +2.91(+1.86%) |
Sep 04, 2019 | 158.01 | 158.77 | 155.18 | 156.51 | 1,427,788 | -1.30(-0.82%) |
Sep 03, 2019 | 159.68 | 160.48 | 155.91 | 157.81 | 1,646,841 | -2.57(-1.60%) |
Aug 30, 2019 | 169.64 | 170.35 | 159.64 | 160.38 | 2,056,200 | -8.24(-4.89%) |
Aug 29, 2019 | 165.00 | 169.17 | 160.37 | 168.62 | 2,219,251 | +4.50(+2.74%) |
Aug 28, 2019 | 167.61 | 167.95 | 154.50 | 164.12 | 4,727,230 | +0.71(+0.43%) |
Aug 27, 2019 | 165.24 | 166.98 | 162.12 | 163.41 | 2,973,158 | +0.74(+0.45%) |
Aug 26, 2019 | 160.48 | 163.18 | 159.00 | 162.67 | 1,261,649 | +4.54(+2.87%) |
Aug 23, 2019 | 161.00 | 164.20 | 157.54 | 158.13 | 1,243,200 | -1.39(-0.87%) |
Aug 22, 2019 | 162.72 | 164.19 | 157.75 | 159.52 | 786,761 | -2.46(-1.52%) |
Aug 21, 2019 | 159.32 | 162.20 | 158.17 | 161.98 | 751,773 | +4.31(+2.73%) |
Aug 20, 2019 | 157.20 | 159.40 | 156.08 | 157.67 | 845,378 | -0.43(-0.27%) |
Aug 19, 2019 | 162.00 | 162.50 | 157.68 | 158.10 | 1,062,541 | -2.24(-1.40%) |
Aug 16, 2019 | 160.61 | 162.00 | 158.66 | 160.34 | 698,700 | +1.74(+1.10%) |
Aug 15, 2019 | 158.00 | 159.39 | 157.05 | 158.60 | 839,805 | +1.73(+1.10%) |
Aug 14, 2019 | 158.95 | 160.68 | 155.21 | 156.87 | 925,649 | -5.47(-3.37%) |
Aug 13, 2019 | 158.65 | 163.89 | 158.29 | 162.34 | 920,988 | +2.34(+1.46%) |
Aug 12, 2019 | 161.08 | 161.59 | 157.35 | 160.00 | 631,261 | -2.16(-1.33%) |
Aug 09, 2019 | 161.64 | 163.28 | 160.26 | 162.16 | 662,600 | -1.14(-0.70%) |
Aug 08, 2019 | 160.99 | 165.13 | 160.68 | 163.30 | 1,261,558 | +3.45(+2.16%) |
Aug 07, 2019 | 159.33 | 161.36 | 157.36 | 159.85 | 963,613 | -0.57(-0.36%) |
Aug 06, 2019 | 158.74 | 161.65 | 158.50 | 160.42 | 1,199,306 | +4.43(+2.84%) |
Aug 05, 2019 | 156.75 | 158.58 | 153.21 | 155.99 | 1,769,658 | -6.82(-4.19%) |
Aug 02, 2019 | 164.31 | 164.70 | 159.79 | 162.81 | 1,054,900 | -2.43(-1.47%) |