Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 150.04 | 150.58 | 146.70 | 148.34 | 4,360,594 | -2.23(-1.48%) |
Oct 30, 2019 | 151.72 | 152.10 | 149.15 | 150.58 | 3,225,262 | -2.01(-1.32%) |
Oct 29, 2019 | 152.16 | 152.93 | 151.61 | 152.58 | 2,356,007 | -0.50(-0.33%) |
Oct 28, 2019 | 154.99 | 155.16 | 152.93 | 153.09 | 2,437,348 | -1.42(-0.92%) |
Oct 25, 2019 | 152.76 | 154.82 | 151.88 | 154.50 | 2,083,872 | +1.74(+1.14%) |
Oct 24, 2019 | 153.19 | 154.16 | 152.22 | 152.76 | 2,338,545 | +0.32(+0.21%) |
Oct 23, 2019 | 152.36 | 153.31 | 150.96 | 152.44 | 3,707,861 | -0.66(-0.43%) |
Oct 22, 2019 | 149.75 | 153.26 | 148.59 | 153.10 | 4,646,918 | +3.32(+2.21%) |
Oct 21, 2019 | 145.42 | 150.08 | 145.02 | 149.79 | 3,538,524 | +4.99(+3.45%) |
Oct 18, 2019 | 146.30 | 146.97 | 143.32 | 144.79 | 5,773,897 | -1.95(-1.33%) |
Oct 17, 2019 | 145.34 | 148.93 | 143.10 | 146.75 | 7,050,562 | +0.33(+0.23%) |
Oct 16, 2019 | 146.08 | 147.85 | 145.69 | 146.42 | 4,247,332 | +0.15(+0.10%) |
Oct 15, 2019 | 143.82 | 146.73 | 143.00 | 146.26 | 4,290,837 | +3.22(+2.25%) |
Oct 14, 2019 | 143.91 | 144.11 | 142.43 | 143.04 | 2,622,534 | -1.65(-1.14%) |
Oct 11, 2019 | 141.57 | 145.46 | 141.12 | 144.69 | 5,418,535 | +5.04(+3.61%) |
Oct 10, 2019 | 137.06 | 139.82 | 136.78 | 139.66 | 4,006,080 | +2.28(+1.66%) |
Oct 09, 2019 | 137.12 | 138.56 | 136.71 | 137.38 | 4,404,519 | +1.58(+1.16%) |
Oct 08, 2019 | 138.38 | 138.79 | 135.63 | 135.80 | 4,818,966 | -3.98(-2.85%) |
Oct 07, 2019 | 139.37 | 140.67 | 138.85 | 139.78 | 3,664,404 | -0.37(-0.26%) |
Oct 04, 2019 | 138.07 | 140.23 | 137.57 | 140.15 | 3,953,367 | +2.38(+1.72%) |
Oct 03, 2019 | 136.68 | 137.84 | 133.67 | 137.77 | 3,754,513 | +1.48(+1.09%) |
Oct 02, 2019 | 138.52 | 138.71 | 134.79 | 136.29 | 6,076,031 | -3.52(-2.52%) |
Oct 01, 2019 | 146.02 | 146.30 | 139.42 | 139.82 | 6,742,604 | -5.41(-3.72%) |
Sep 30, 2019 | 145.86 | 147.85 | 145.12 | 145.22 | 3,791,521 | -0.64(-0.44%) |
Sep 27, 2019 | 147.33 | 147.76 | 145.12 | 145.86 | 3,583,171 | -0.93(-0.63%) |
Sep 26, 2019 | 146.91 | 148.46 | 146.68 | 146.79 | 4,715,804 | +0.12(+0.08%) |
Sep 25, 2019 | 148.19 | 148.52 | 146.63 | 146.68 | 5,421,598 | -1.33(-0.90%) |
Sep 24, 2019 | 149.81 | 151.83 | 147.12 | 148.00 | 4,202,616 | -0.87(-0.58%) |
Sep 23, 2019 | 148.83 | 149.90 | 148.24 | 148.87 | 2,551,640 | -0.30(-0.20%) |
Sep 20, 2019 | 150.82 | 151.13 | 148.48 | 149.17 | 4,057,878 | -0.66(-0.44%) |
Sep 19, 2019 | 150.50 | 150.70 | 149.28 | 149.82 | 2,755,460 | -0.68(-0.45%) |
Sep 18, 2019 | 148.98 | 150.68 | 147.98 | 150.50 | 1,799,705 | +0.87(+0.58%) |
Sep 17, 2019 | 151.42 | 152.13 | 149.13 | 149.63 | 3,507,571 | -1.84(-1.21%) |
Sep 16, 2019 | 151.35 | 153.21 | 149.72 | 151.47 | 2,958,195 | -2.24(-1.46%) |
Sep 13, 2019 | 151.81 | 154.40 | 151.53 | 153.71 | 3,524,502 | +3.35(+2.23%) |
Sep 12, 2019 | 150.36 | 151.14 | 148.96 | 150.36 | 2,629,500 | +0.37(+0.25%) |
Sep 11, 2019 | 150.49 | 150.61 | 148.58 | 149.99 | 2,919,991 | -0.24(-0.16%) |
Sep 10, 2019 | 148.25 | 150.38 | 147.80 | 150.24 | 3,353,592 | +1.30(+0.87%) |
Sep 09, 2019 | 148.04 | 149.24 | 147.04 | 148.94 | 3,678,117 | +1.36(+0.92%) |
Sep 06, 2019 | 149.19 | 149.91 | 147.16 | 147.57 | 2,292,783 | -1.37(-0.92%) |
Sep 05, 2019 | 145.65 | 149.42 | 145.33 | 148.94 | 4,241,645 | +5.42(+3.78%) |
Sep 04, 2019 | 143.66 | 144.25 | 142.21 | 143.52 | 4,339,260 | +0.67(+0.47%) |
Sep 03, 2019 | 144.39 | 145.33 | 142.28 | 142.85 | 2,991,921 | -2.36(-1.62%) |
Aug 30, 2019 | 145.61 | 147.11 | 144.76 | 145.21 | 3,331,875 | +0.21(+0.14%) |
Aug 29, 2019 | 142.95 | 145.94 | 141.84 | 145.00 | 4,902,140 | +3.85(+2.73%) |
Aug 28, 2019 | 140.32 | 142.32 | 139.55 | 141.14 | 6,555,176 | +0.83(+0.59%) |
Aug 27, 2019 | 143.20 | 143.20 | 140.15 | 140.32 | 4,483,327 | -1.46(-1.03%) |
Aug 26, 2019 | 143.87 | 144.73 | 141.05 | 141.78 | 3,700,829 | -0.78(-0.54%) |
Aug 23, 2019 | 147.12 | 147.44 | 141.72 | 142.55 | 4,028,901 | -5.43(-3.67%) |
Aug 22, 2019 | 150.66 | 151.56 | 147.87 | 147.98 | 4,508,935 | -2.19(-1.46%) |
Aug 21, 2019 | 150.15 | 151.06 | 149.51 | 150.17 | 1,934,875 | +0.86(+0.58%) |
Aug 20, 2019 | 150.32 | 150.43 | 149.22 | 149.31 | 2,650,823 | -1.07(-0.71%) |
Aug 19, 2019 | 150.54 | 151.73 | 149.93 | 150.38 | 2,951,600 | +2.24(+1.51%) |
Aug 16, 2019 | 146.23 | 148.71 | 145.64 | 148.14 | 2,436,868 | +3.39(+2.34%) |
Aug 15, 2019 | 145.81 | 146.10 | 143.14 | 144.75 | 3,224,920 | -1.11(-0.76%) |
Aug 14, 2019 | 147.95 | 148.66 | 145.30 | 145.87 | 3,494,457 | -4.53(-3.01%) |
Aug 13, 2019 | 147.15 | 151.17 | 146.38 | 150.39 | 2,559,883 | +2.77(+1.88%) |
Aug 12, 2019 | 148.99 | 150.33 | 147.33 | 147.62 | 2,984,542 | -2.08(-1.39%) |
Aug 09, 2019 | 150.23 | 151.19 | 147.88 | 149.71 | 2,610,256 | -1.51(-1.00%) |
Aug 08, 2019 | 149.83 | 152.02 | 148.96 | 151.21 | 2,688,450 | +2.48(+1.67%) |
Aug 07, 2019 | 148.29 | 149.02 | 145.96 | 148.74 | 2,415,641 | -1.26(-0.84%) |
Aug 06, 2019 | 149.81 | 150.99 | 148.25 | 149.99 | 2,306,577 | +1.33(+0.89%) |
Aug 05, 2019 | 152.09 | 152.74 | 147.48 | 148.66 | 4,546,711 | -5.95(-3.85%) |
Aug 02, 2019 | 155.12 | 155.77 | 153.35 | 154.62 | 2,614,633 | -1.33(-0.85%) |