Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 150.07 | 150.61 | 146.73 | 148.38 | 4,359,582 | -2.23(-1.48%) |
Oct 30, 2019 | 151.75 | 152.13 | 149.19 | 150.61 | 3,224,514 | -2.01(-1.32%) |
Oct 29, 2019 | 152.20 | 152.96 | 151.65 | 152.62 | 2,355,461 | -0.50(-0.33%) |
Oct 28, 2019 | 155.02 | 155.19 | 152.96 | 153.12 | 2,436,783 | -1.42(-0.92%) |
Oct 25, 2019 | 152.80 | 154.85 | 151.91 | 154.54 | 2,083,388 | +1.74(+1.14%) |
Oct 24, 2019 | 153.22 | 154.20 | 152.25 | 152.80 | 2,338,003 | +0.32(+0.21%) |
Oct 23, 2019 | 152.40 | 153.35 | 150.99 | 152.48 | 3,707,001 | -0.66(-0.43%) |
Oct 22, 2019 | 149.79 | 153.29 | 148.63 | 153.14 | 4,645,841 | +3.32(+2.21%) |
Oct 21, 2019 | 145.45 | 150.12 | 145.05 | 149.82 | 3,537,704 | +5.00(+3.45%) |
Oct 18, 2019 | 146.33 | 147.01 | 143.36 | 144.83 | 5,772,558 | -1.96(-1.33%) |
Oct 17, 2019 | 145.37 | 148.96 | 143.13 | 146.78 | 7,048,927 | +0.33(+0.23%) |
Oct 16, 2019 | 146.12 | 147.88 | 145.72 | 146.45 | 4,246,347 | +0.15(+0.10%) |
Oct 15, 2019 | 143.85 | 146.76 | 143.03 | 146.30 | 4,289,842 | +3.22(+2.25%) |
Oct 14, 2019 | 143.95 | 144.14 | 142.46 | 143.08 | 2,621,926 | -1.65(-1.14%) |
Oct 11, 2019 | 141.60 | 145.49 | 141.15 | 144.73 | 5,417,279 | +5.04(+3.61%) |
Oct 10, 2019 | 137.10 | 139.85 | 136.81 | 139.69 | 4,005,151 | +2.28(+1.66%) |
Oct 09, 2019 | 137.15 | 138.59 | 136.74 | 137.41 | 4,403,497 | +1.58(+1.16%) |
Oct 08, 2019 | 138.41 | 138.82 | 135.66 | 135.83 | 4,817,849 | -3.98(-2.85%) |
Oct 07, 2019 | 139.40 | 140.71 | 138.88 | 139.81 | 3,663,554 | -0.37(-0.26%) |
Oct 04, 2019 | 138.10 | 140.26 | 137.60 | 140.18 | 3,952,450 | +2.38(+1.72%) |
Oct 03, 2019 | 136.71 | 137.88 | 133.70 | 137.81 | 3,753,642 | +1.48(+1.09%) |
Oct 02, 2019 | 138.55 | 138.74 | 134.82 | 136.32 | 6,074,622 | -3.53(-2.52%) |
Oct 01, 2019 | 146.06 | 146.34 | 139.46 | 139.85 | 6,741,041 | -5.41(-3.72%) |
Sep 30, 2019 | 145.89 | 147.88 | 145.15 | 145.26 | 3,790,642 | -0.64(-0.44%) |
Sep 27, 2019 | 147.37 | 147.79 | 145.15 | 145.89 | 3,582,340 | -0.93(-0.64%) |
Sep 26, 2019 | 146.94 | 148.50 | 146.71 | 146.83 | 4,714,711 | +0.12(+0.08%) |
Sep 25, 2019 | 148.22 | 148.56 | 146.66 | 146.71 | 5,420,341 | -1.33(-0.90%) |
Sep 24, 2019 | 149.84 | 151.87 | 147.15 | 148.04 | 4,201,642 | -0.87(-0.58%) |
Sep 23, 2019 | 148.86 | 149.93 | 148.27 | 148.91 | 2,551,048 | -0.30(-0.20%) |
Sep 20, 2019 | 150.85 | 151.17 | 148.51 | 149.20 | 4,056,937 | -0.66(-0.44%) |
Sep 19, 2019 | 150.54 | 150.74 | 149.31 | 149.86 | 2,754,821 | -0.68(-0.45%) |
Sep 18, 2019 | 149.01 | 150.72 | 148.02 | 150.54 | 1,799,288 | +0.87(+0.58%) |
Sep 17, 2019 | 151.45 | 152.16 | 149.17 | 149.67 | 3,506,758 | -1.84(-1.21%) |
Sep 16, 2019 | 151.38 | 153.25 | 149.76 | 151.51 | 2,957,509 | -2.24(-1.46%) |
Sep 13, 2019 | 151.85 | 154.43 | 151.57 | 153.75 | 3,523,684 | +3.35(+2.23%) |
Sep 12, 2019 | 150.40 | 151.18 | 149.00 | 150.40 | 2,628,890 | +0.37(+0.25%) |
Sep 11, 2019 | 150.52 | 150.65 | 148.61 | 150.03 | 2,919,314 | -0.24(-0.16%) |
Sep 10, 2019 | 148.28 | 150.41 | 147.83 | 150.27 | 3,352,815 | +1.30(+0.87%) |
Sep 09, 2019 | 148.07 | 149.28 | 147.08 | 148.97 | 3,677,264 | +1.36(+0.92%) |
Sep 06, 2019 | 149.23 | 149.95 | 147.19 | 147.61 | 2,292,251 | -1.37(-0.92%) |
Sep 05, 2019 | 145.68 | 149.45 | 145.37 | 148.98 | 4,240,661 | +5.43(+3.78%) |
Sep 04, 2019 | 143.70 | 144.29 | 142.24 | 143.55 | 4,338,253 | +0.67(+0.47%) |
Sep 03, 2019 | 144.42 | 145.37 | 142.32 | 142.88 | 2,991,227 | -2.36(-1.62%) |
Aug 30, 2019 | 145.64 | 147.14 | 144.79 | 145.24 | 3,331,102 | +0.21(+0.14%) |
Aug 29, 2019 | 142.98 | 145.97 | 141.88 | 145.03 | 4,901,004 | +3.86(+2.73%) |
Aug 28, 2019 | 140.35 | 142.36 | 139.58 | 141.18 | 6,553,656 | +0.83(+0.59%) |
Aug 27, 2019 | 143.24 | 143.24 | 140.18 | 140.35 | 4,482,288 | -1.46(-1.03%) |
Aug 26, 2019 | 143.90 | 144.76 | 141.08 | 141.81 | 3,699,971 | -0.78(-0.54%) |
Aug 23, 2019 | 147.16 | 147.47 | 141.76 | 142.59 | 4,027,967 | -5.43(-3.67%) |
Aug 22, 2019 | 150.70 | 151.60 | 147.91 | 148.01 | 4,507,890 | -2.19(-1.46%) |
Aug 21, 2019 | 150.19 | 151.10 | 149.54 | 150.21 | 1,934,427 | +0.86(+0.58%) |
Aug 20, 2019 | 150.36 | 150.46 | 149.25 | 149.34 | 2,650,208 | -1.07(-0.71%) |
Aug 19, 2019 | 150.58 | 151.76 | 149.97 | 150.41 | 2,950,915 | +2.24(+1.51%) |
Aug 16, 2019 | 146.27 | 148.74 | 145.68 | 148.17 | 2,436,303 | +3.39(+2.34%) |
Aug 15, 2019 | 145.85 | 146.13 | 143.17 | 144.79 | 3,224,172 | -1.11(-0.76%) |
Aug 14, 2019 | 147.99 | 148.70 | 145.33 | 145.90 | 3,493,646 | -4.53(-3.01%) |
Aug 13, 2019 | 147.18 | 151.20 | 146.41 | 150.43 | 2,559,289 | +2.77(+1.88%) |
Aug 12, 2019 | 149.02 | 150.37 | 147.36 | 147.66 | 2,983,850 | -2.09(-1.39%) |
Aug 09, 2019 | 150.27 | 151.22 | 147.91 | 149.74 | 2,609,651 | -1.51(-1.00%) |
Aug 08, 2019 | 149.87 | 152.06 | 148.99 | 151.25 | 2,687,826 | +2.48(+1.66%) |
Aug 07, 2019 | 148.32 | 149.06 | 145.99 | 148.77 | 2,415,081 | -1.26(-0.84%) |
Aug 06, 2019 | 149.84 | 151.03 | 148.28 | 150.03 | 2,306,042 | +1.33(+0.89%) |
Aug 05, 2019 | 152.12 | 152.77 | 147.51 | 148.70 | 4,545,657 | -5.95(-3.85%) |
Aug 02, 2019 | 155.15 | 155.80 | 153.39 | 154.65 | 2,614,027 | -1.33(-0.85%) |