Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 151.73 | 152.28 | 148.35 | 150.02 | 4,311,918 | -2.26(-1.48%) |
Oct 30, 2019 | 153.43 | 153.81 | 150.83 | 152.28 | 3,189,260 | -2.03(-1.32%) |
Oct 29, 2019 | 153.88 | 154.65 | 153.32 | 154.31 | 2,329,708 | -0.51(-0.33%) |
Oct 28, 2019 | 156.74 | 156.91 | 154.65 | 154.81 | 2,410,141 | -1.43(-0.92%) |
Oct 25, 2019 | 154.49 | 156.56 | 153.59 | 156.25 | 2,060,610 | +1.76(+1.14%) |
Oct 24, 2019 | 154.91 | 155.90 | 153.94 | 154.49 | 2,312,441 | +0.33(+0.21%) |
Oct 23, 2019 | 154.08 | 155.04 | 152.66 | 154.16 | 3,666,472 | -0.67(-0.43%) |
Oct 22, 2019 | 151.44 | 154.99 | 150.27 | 154.83 | 4,595,047 | +3.35(+2.21%) |
Oct 21, 2019 | 147.06 | 151.78 | 146.65 | 151.48 | 3,499,025 | +5.05(+3.45%) |
Oct 18, 2019 | 147.95 | 148.63 | 144.94 | 146.43 | 5,709,445 | -1.98(-1.33%) |
Oct 17, 2019 | 146.98 | 150.61 | 144.71 | 148.40 | 6,971,860 | +0.34(+0.23%) |
Oct 16, 2019 | 147.73 | 149.52 | 147.33 | 148.07 | 4,199,921 | +0.15(+0.10%) |
Oct 15, 2019 | 145.44 | 148.39 | 144.61 | 147.91 | 4,242,941 | +3.25(+2.25%) |
Oct 14, 2019 | 145.54 | 145.74 | 144.03 | 144.66 | 2,593,260 | -1.67(-1.14%) |
Oct 11, 2019 | 143.16 | 147.10 | 142.71 | 146.33 | 5,358,051 | +5.10(+3.61%) |
Oct 10, 2019 | 138.61 | 141.40 | 138.32 | 141.23 | 3,961,362 | +2.30(+1.66%) |
Oct 09, 2019 | 138.67 | 140.13 | 138.25 | 138.93 | 4,355,353 | +1.59(+1.16%) |
Oct 08, 2019 | 139.94 | 140.36 | 137.16 | 137.33 | 4,765,174 | -4.03(-2.85%) |
Oct 07, 2019 | 140.94 | 142.26 | 140.42 | 141.36 | 3,623,500 | -0.37(-0.26%) |
Oct 04, 2019 | 139.63 | 141.81 | 139.12 | 141.73 | 3,909,237 | +2.40(+1.72%) |
Oct 03, 2019 | 138.22 | 139.40 | 135.18 | 139.33 | 3,712,603 | +1.50(+1.09%) |
Oct 02, 2019 | 140.08 | 140.27 | 136.31 | 137.83 | 6,008,207 | -3.56(-2.52%) |
Oct 01, 2019 | 147.67 | 147.96 | 141.00 | 141.40 | 6,667,340 | -5.47(-3.72%) |
Sep 30, 2019 | 147.51 | 149.52 | 146.75 | 146.86 | 3,749,198 | -0.64(-0.44%) |
Sep 27, 2019 | 148.99 | 149.43 | 146.75 | 147.51 | 3,543,174 | -0.94(-0.64%) |
Sep 26, 2019 | 148.57 | 150.14 | 148.33 | 148.45 | 4,663,164 | +0.12(+0.08%) |
Sep 25, 2019 | 149.86 | 150.20 | 148.29 | 148.33 | 5,361,079 | -1.34(-0.90%) |
Sep 24, 2019 | 151.50 | 153.54 | 148.78 | 149.67 | 4,155,704 | -0.88(-0.58%) |
Sep 23, 2019 | 150.51 | 151.59 | 149.91 | 150.55 | 2,523,157 | -0.30(-0.20%) |
Sep 20, 2019 | 152.52 | 152.84 | 150.15 | 150.85 | 4,012,582 | -0.66(-0.44%) |
Sep 19, 2019 | 152.20 | 152.40 | 150.96 | 151.51 | 2,724,702 | -0.69(-0.45%) |
Sep 18, 2019 | 150.66 | 152.38 | 149.65 | 152.20 | 1,779,616 | +0.88(+0.58%) |
Sep 17, 2019 | 153.13 | 153.84 | 150.82 | 151.32 | 3,468,418 | -1.86(-1.21%) |
Sep 16, 2019 | 153.06 | 154.94 | 151.41 | 153.18 | 2,925,175 | -2.27(-1.46%) |
Sep 13, 2019 | 153.53 | 156.14 | 153.25 | 155.45 | 3,485,159 | +3.39(+2.23%) |
Sep 12, 2019 | 152.06 | 152.85 | 150.64 | 152.06 | 2,600,148 | +0.37(+0.25%) |
Sep 11, 2019 | 152.19 | 152.31 | 150.25 | 151.69 | 2,887,397 | -0.25(-0.16%) |
Sep 10, 2019 | 149.92 | 152.08 | 149.47 | 151.93 | 3,316,158 | +1.31(+0.87%) |
Sep 09, 2019 | 149.71 | 150.93 | 148.70 | 150.62 | 3,637,060 | +1.38(+0.92%) |
Sep 06, 2019 | 150.88 | 151.60 | 148.82 | 149.24 | 2,267,190 | -1.39(-0.92%) |
Sep 05, 2019 | 147.29 | 151.11 | 146.97 | 150.63 | 4,194,297 | +5.49(+3.78%) |
Sep 04, 2019 | 145.28 | 145.88 | 143.82 | 145.14 | 4,290,823 | +0.68(+0.47%) |
Sep 03, 2019 | 146.02 | 146.97 | 143.89 | 144.46 | 2,958,524 | -2.38(-1.62%) |
Aug 30, 2019 | 147.25 | 148.77 | 146.39 | 146.84 | 3,294,683 | +0.21(+0.14%) |
Aug 29, 2019 | 144.56 | 147.59 | 143.44 | 146.64 | 4,847,420 | +3.90(+2.73%) |
Aug 28, 2019 | 141.90 | 143.93 | 141.12 | 142.74 | 6,482,004 | +0.84(+0.59%) |
Aug 27, 2019 | 144.82 | 144.82 | 141.73 | 141.90 | 4,433,282 | -1.48(-1.03%) |
Aug 26, 2019 | 145.50 | 146.36 | 142.64 | 143.38 | 3,659,519 | -0.78(-0.54%) |
Aug 23, 2019 | 148.78 | 149.10 | 143.32 | 144.16 | 3,983,928 | -5.49(-3.67%) |
Aug 22, 2019 | 152.36 | 153.27 | 149.54 | 149.65 | 4,458,604 | -2.22(-1.46%) |
Aug 21, 2019 | 151.85 | 152.77 | 151.19 | 151.87 | 1,913,277 | +0.87(+0.58%) |
Aug 20, 2019 | 152.02 | 152.13 | 150.90 | 150.99 | 2,621,233 | -1.08(-0.71%) |
Aug 19, 2019 | 152.24 | 153.44 | 151.62 | 152.07 | 2,918,652 | +2.26(+1.51%) |
Aug 16, 2019 | 147.88 | 150.39 | 147.29 | 149.81 | 2,409,666 | +3.42(+2.34%) |
Aug 15, 2019 | 147.46 | 147.75 | 144.76 | 146.39 | 3,188,921 | -1.13(-0.76%) |
Aug 14, 2019 | 149.62 | 150.34 | 146.94 | 147.51 | 3,455,450 | -4.58(-3.01%) |
Aug 13, 2019 | 148.81 | 152.88 | 148.03 | 152.09 | 2,531,308 | +2.80(+1.88%) |
Aug 12, 2019 | 150.67 | 152.03 | 148.99 | 149.29 | 2,951,227 | -2.11(-1.39%) |
Aug 09, 2019 | 151.93 | 152.89 | 149.55 | 151.40 | 2,581,119 | -1.52(-1.00%) |
Aug 08, 2019 | 151.52 | 153.74 | 150.64 | 152.92 | 2,658,440 | +2.50(+1.67%) |
Aug 07, 2019 | 149.96 | 150.70 | 147.60 | 150.41 | 2,388,677 | -1.27(-0.84%) |
Aug 06, 2019 | 151.50 | 152.69 | 149.92 | 151.69 | 2,280,830 | +1.34(+0.89%) |
Aug 05, 2019 | 153.80 | 154.46 | 149.14 | 150.34 | 4,495,959 | -6.02(-3.85%) |
Aug 02, 2019 | 156.87 | 157.53 | 155.08 | 156.36 | 2,585,447 | -1.34(-0.85%) |