Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 140.43 | 140.98 | 138.54 | 140.10 | 1,782,053 | -0.87(-0.62%) |
Oct 30, 2019 | 137.30 | 141.63 | 136.82 | 140.98 | 2,949,159 | +4.36(+3.19%) |
Oct 29, 2019 | 135.80 | 137.19 | 135.47 | 136.62 | 2,817,972 | +0.36(+0.26%) |
Oct 28, 2019 | 137.35 | 137.83 | 136.23 | 136.26 | 2,198,527 | -0.83(-0.60%) |
Oct 25, 2019 | 138.61 | 138.61 | 135.62 | 137.09 | 2,395,380 | -1.82(-1.31%) |
Oct 24, 2019 | 138.06 | 139.16 | 137.45 | 138.91 | 1,529,447 | +0.88(+0.64%) |
Oct 23, 2019 | 136.52 | 138.20 | 136.52 | 138.03 | 1,575,679 | +1.53(+1.12%) |
Oct 22, 2019 | 139.82 | 139.82 | 136.09 | 136.50 | 2,917,521 | -4.41(-3.13%) |
Oct 21, 2019 | 141.01 | 141.27 | 140.32 | 140.91 | 1,404,916 | +0.56(+0.40%) |
Oct 18, 2019 | 141.01 | 141.24 | 140.26 | 140.35 | 1,748,938 | -0.30(-0.22%) |
Oct 17, 2019 | 142.27 | 142.47 | 140.60 | 140.65 | 1,365,139 | -1.50(-1.05%) |
Oct 16, 2019 | 142.64 | 143.04 | 141.22 | 142.15 | 1,612,982 | -0.52(-0.36%) |
Oct 15, 2019 | 143.31 | 143.99 | 142.58 | 142.67 | 1,246,215 | -0.21(-0.15%) |
Oct 14, 2019 | 142.52 | 143.44 | 141.90 | 142.88 | 1,162,873 | +0.31(+0.22%) |
Oct 11, 2019 | 144.30 | 144.30 | 142.50 | 142.57 | 2,768,645 | -0.27(-0.19%) |
Oct 10, 2019 | 144.00 | 144.74 | 142.49 | 142.83 | 2,412,587 | -1.30(-0.90%) |
Oct 09, 2019 | 143.73 | 144.80 | 143.24 | 144.13 | 1,191,182 | +1.21(+0.85%) |
Oct 08, 2019 | 145.85 | 146.19 | 142.91 | 142.91 | 2,034,401 | -3.84(-2.62%) |
Oct 07, 2019 | 148.53 | 148.90 | 146.60 | 146.76 | 1,735,838 | -2.21(-1.48%) |
Oct 04, 2019 | 143.98 | 149.31 | 143.94 | 148.96 | 2,729,262 | +5.16(+3.59%) |
Oct 03, 2019 | 144.07 | 144.59 | 142.86 | 143.81 | 1,274,595 | -0.33(-0.23%) |
Oct 02, 2019 | 145.09 | 145.65 | 143.38 | 144.14 | 1,539,107 | -1.67(-1.15%) |
Oct 01, 2019 | 148.75 | 148.90 | 145.75 | 145.81 | 1,120,208 | -2.58(-1.74%) |
Sep 30, 2019 | 147.54 | 148.98 | 147.36 | 148.39 | 1,330,065 | +0.85(+0.58%) |
Sep 27, 2019 | 147.89 | 147.99 | 146.63 | 147.54 | 917,007 | +0.05(+0.03%) |
Sep 26, 2019 | 145.53 | 148.12 | 145.53 | 147.49 | 1,179,695 | +1.53(+1.05%) |
Sep 25, 2019 | 146.13 | 146.37 | 145.18 | 145.96 | 1,167,447 | -0.04(-0.03%) |
Sep 24, 2019 | 145.38 | 147.35 | 145.19 | 146.00 | 1,870,593 | +1.04(+0.72%) |
Sep 23, 2019 | 144.54 | 146.05 | 144.37 | 144.97 | 1,585,587 | +0.03(+0.02%) |
Sep 20, 2019 | 145.17 | 145.92 | 144.26 | 144.94 | 2,339,135 | -0.75(-0.52%) |
Sep 19, 2019 | 146.16 | 147.02 | 145.47 | 145.69 | 1,560,355 | -0.22(-0.15%) |
Sep 18, 2019 | 146.10 | 147.04 | 144.97 | 145.91 | 1,468,687 | -0.21(-0.14%) |
Sep 17, 2019 | 145.20 | 146.16 | 144.43 | 146.12 | 1,736,585 | +1.07(+0.74%) |
Sep 16, 2019 | 145.17 | 145.46 | 144.26 | 145.05 | 1,401,095 | -0.38(-0.26%) |
Sep 13, 2019 | 146.68 | 146.84 | 144.97 | 145.44 | 2,037,571 | -1.03(-0.71%) |
Sep 12, 2019 | 147.06 | 147.41 | 144.70 | 146.47 | 2,433,235 | +0.33(+0.23%) |
Sep 11, 2019 | 145.53 | 146.45 | 144.73 | 146.14 | 1,590,647 | +0.38(+0.26%) |
Sep 10, 2019 | 146.77 | 146.77 | 144.44 | 145.76 | 1,405,786 | -0.86(-0.59%) |
Sep 09, 2019 | 148.32 | 148.32 | 145.91 | 146.62 | 1,120,743 | -0.70(-0.48%) |
Sep 06, 2019 | 146.88 | 148.13 | 146.66 | 147.32 | 936,533 | +0.36(+0.25%) |
Sep 05, 2019 | 147.60 | 148.38 | 146.23 | 146.96 | 1,110,882 | +0.71(+0.49%) |
Sep 04, 2019 | 145.61 | 147.00 | 145.12 | 146.24 | 1,529,344 | +1.18(+0.81%) |
Sep 03, 2019 | 142.29 | 145.22 | 142.29 | 145.06 | 1,609,613 | +2.09(+1.46%) |
Aug 30, 2019 | 144.55 | 144.55 | 142.04 | 142.97 | 2,111,353 | -1.00(-0.69%) |
Aug 29, 2019 | 144.51 | 144.76 | 142.75 | 143.97 | 1,545,374 | +0.34(+0.24%) |
Aug 28, 2019 | 141.94 | 144.00 | 141.64 | 143.63 | 1,754,542 | +1.34(+0.95%) |
Aug 27, 2019 | 142.62 | 143.15 | 141.57 | 142.29 | 1,882,128 | +0.29(+0.21%) |
Aug 26, 2019 | 140.89 | 142.07 | 140.22 | 142.00 | 972,816 | +1.82(+1.30%) |
Aug 23, 2019 | 141.80 | 143.16 | 139.53 | 140.18 | 1,458,468 | -1.83(-1.29%) |
Aug 22, 2019 | 142.22 | 142.72 | 141.05 | 142.00 | 1,495,006 | +0.25(+0.17%) |
Aug 21, 2019 | 141.62 | 142.19 | 141.05 | 141.76 | 1,129,470 | +0.25(+0.17%) |
Aug 20, 2019 | 142.61 | 143.19 | 141.35 | 141.51 | 1,075,196 | -0.97(-0.68%) |
Aug 19, 2019 | 143.31 | 143.34 | 142.27 | 142.48 | 1,545,348 | +0.31(+0.22%) |
Aug 16, 2019 | 141.08 | 142.67 | 140.50 | 142.17 | 1,405,455 | +1.34(+0.96%) |
Aug 15, 2019 | 139.75 | 141.33 | 139.22 | 140.82 | 1,448,822 | +1.13(+0.81%) |
Aug 14, 2019 | 143.65 | 144.85 | 139.41 | 139.69 | 2,868,913 | -5.62(-3.87%) |
Aug 13, 2019 | 143.50 | 146.11 | 142.88 | 145.31 | 1,949,603 | +1.64(+1.14%) |
Aug 12, 2019 | 144.08 | 146.27 | 142.54 | 143.67 | 1,644,827 | -2.36(-1.62%) |
Aug 09, 2019 | 144.14 | 146.59 | 143.63 | 146.03 | 2,312,257 | +1.68(+1.17%) |
Aug 08, 2019 | 141.39 | 144.52 | 141.38 | 144.35 | 2,459,519 | +3.32(+2.35%) |
Aug 07, 2019 | 137.93 | 142.00 | 136.38 | 141.03 | 2,639,871 | +1.88(+1.35%) |
Aug 06, 2019 | 135.46 | 139.45 | 134.92 | 139.14 | 2,229,208 | +3.29(+2.42%) |
Aug 05, 2019 | 138.32 | 138.98 | 135.30 | 135.85 | 2,270,405 | -3.46(-2.48%) |
Aug 02, 2019 | 138.87 | 140.01 | 137.48 | 139.31 | 1,984,121 | +1.02(+0.73%) |