Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 150.24 | 150.53 | 148.59 | 149.82 | 357,070 | -0.97(-0.65%) |
Oct 30, 2019 | 150.94 | 151.27 | 149.53 | 150.80 | 185,435 | -0.13(-0.09%) |
Oct 29, 2019 | 148.67 | 151.41 | 147.59 | 150.93 | 130,185 | +1.86(+1.25%) |
Oct 28, 2019 | 148.38 | 149.41 | 147.64 | 149.07 | 167,677 | +1.70(+1.15%) |
Oct 25, 2019 | 147.76 | 149.69 | 147.31 | 147.37 | 144,646 | -0.54(-0.37%) |
Oct 24, 2019 | 147.14 | 148.81 | 145.53 | 147.91 | 293,347 | +0.98(+0.67%) |
Oct 23, 2019 | 146.02 | 147.01 | 144.73 | 146.93 | 280,007 | +0.70(+0.48%) |
Oct 22, 2019 | 142.96 | 146.59 | 142.03 | 146.23 | 294,561 | +2.83(+1.97%) |
Oct 21, 2019 | 140.45 | 143.56 | 140.33 | 143.40 | 174,337 | +3.17(+2.26%) |
Oct 18, 2019 | 138.83 | 140.45 | 138.62 | 140.23 | 148,833 | +1.42(+1.02%) |
Oct 17, 2019 | 139.18 | 140.45 | 138.27 | 138.81 | 198,472 | +0.66(+0.48%) |
Oct 16, 2019 | 137.87 | 138.79 | 136.20 | 138.16 | 140,547 | -0.27(-0.19%) |
Oct 15, 2019 | 137.06 | 139.00 | 136.05 | 138.42 | 98,655 | +1.54(+1.12%) |
Oct 14, 2019 | 136.36 | 137.38 | 134.00 | 136.88 | 90,651 | +0.36(+0.27%) |
Oct 11, 2019 | 134.96 | 138.71 | 134.96 | 136.52 | 142,553 | +3.46(+2.60%) |
Oct 10, 2019 | 131.64 | 134.17 | 131.64 | 133.06 | 90,220 | +1.44(+1.10%) |
Oct 09, 2019 | 132.24 | 132.24 | 130.56 | 131.62 | 139,054 | +0.75(+0.58%) |
Oct 08, 2019 | 133.77 | 133.77 | 130.74 | 130.87 | 189,721 | -3.89(-2.89%) |
Oct 07, 2019 | 133.57 | 135.78 | 133.57 | 134.75 | 108,050 | +0.18(+0.14%) |
Oct 04, 2019 | 132.52 | 134.96 | 132.45 | 134.57 | 129,261 | +2.41(+1.82%) |
Oct 03, 2019 | 131.80 | 132.71 | 129.10 | 132.16 | 136,439 | +0.36(+0.28%) |
Oct 02, 2019 | 134.47 | 134.94 | 130.37 | 131.80 | 207,227 | -3.80(-2.80%) |
Oct 01, 2019 | 139.97 | 141.23 | 135.52 | 135.60 | 111,160 | -4.14(-2.96%) |
Sep 30, 2019 | 138.13 | 139.96 | 137.79 | 139.74 | 164,692 | +1.90(+1.38%) |
Sep 27, 2019 | 138.81 | 138.81 | 136.97 | 137.84 | 128,319 | -0.34(-0.25%) |
Sep 26, 2019 | 137.94 | 139.03 | 137.34 | 138.18 | 112,038 | -0.56(-0.41%) |
Sep 25, 2019 | 136.73 | 139.22 | 136.64 | 138.75 | 148,203 | +2.11(+1.55%) |
Sep 24, 2019 | 138.82 | 140.27 | 136.16 | 136.64 | 185,993 | -2.18(-1.57%) |
Sep 23, 2019 | 136.69 | 139.44 | 136.69 | 138.81 | 171,339 | +1.52(+1.11%) |
Sep 20, 2019 | 139.07 | 139.80 | 137.12 | 137.29 | 546,141 | -1.56(-1.12%) |
Sep 19, 2019 | 138.81 | 140.45 | 137.99 | 138.85 | 207,260 | +0.33(+0.23%) |
Sep 18, 2019 | 138.87 | 139.33 | 137.40 | 138.53 | 130,397 | -0.87(-0.62%) |
Sep 17, 2019 | 138.62 | 139.83 | 136.83 | 139.40 | 159,328 | +0.58(+0.42%) |
Sep 16, 2019 | 138.83 | 139.91 | 137.99 | 138.81 | 170,882 | -0.93(-0.66%) |
Sep 13, 2019 | 139.97 | 141.74 | 139.05 | 139.74 | 192,164 | -0.52(-0.37%) |
Sep 12, 2019 | 141.25 | 141.33 | 138.96 | 140.26 | 149,752 | -0.62(-0.44%) |
Sep 11, 2019 | 139.30 | 141.00 | 137.65 | 140.88 | 186,789 | +1.99(+1.43%) |
Sep 10, 2019 | 135.67 | 139.03 | 134.96 | 138.89 | 180,939 | +2.91(+2.14%) |
Sep 09, 2019 | 132.75 | 136.01 | 132.52 | 135.98 | 189,948 | +3.72(+2.81%) |
Sep 06, 2019 | 133.03 | 133.89 | 131.90 | 132.26 | 175,941 | -0.30(-0.22%) |
Sep 05, 2019 | 129.16 | 132.85 | 127.25 | 132.56 | 329,795 | +5.04(+3.95%) |
Sep 04, 2019 | 127.18 | 128.19 | 126.39 | 127.52 | 172,337 | +1.61(+1.27%) |
Sep 03, 2019 | 129.16 | 129.77 | 125.06 | 125.92 | 172,074 | -3.98(-3.07%) |
Aug 30, 2019 | 130.34 | 130.67 | 128.87 | 129.90 | 192,583 | +0.36(+0.28%) |
Aug 29, 2019 | 128.70 | 129.72 | 128.34 | 129.54 | 136,188 | +2.27(+1.79%) |
Aug 28, 2019 | 126.48 | 128.38 | 126.25 | 127.26 | 124,227 | +0.25(+0.20%) |
Aug 27, 2019 | 126.08 | 127.73 | 125.61 | 127.02 | 126,007 | +1.48(+1.18%) |
Aug 26, 2019 | 126.92 | 126.92 | 124.21 | 125.53 | 138,514 | +0.89(+0.71%) |
Aug 23, 2019 | 127.84 | 127.84 | 124.25 | 124.64 | 248,883 | -3.79(-2.95%) |
Aug 22, 2019 | 127.51 | 128.76 | 126.45 | 128.44 | 161,046 | +1.68(+1.32%) |
Aug 21, 2019 | 120.51 | 128.91 | 120.51 | 126.76 | 539,418 | -2.31(-1.79%) |
Aug 20, 2019 | 130.04 | 133.36 | 128.75 | 129.07 | 321,448 | -1.64(-1.25%) |
Aug 19, 2019 | 132.13 | 134.22 | 129.95 | 130.70 | 171,095 | +0.34(+0.26%) |
Aug 16, 2019 | 127.53 | 130.64 | 126.52 | 130.36 | 150,946 | +4.34(+3.45%) |
Aug 15, 2019 | 127.54 | 128.36 | 125.01 | 126.02 | 182,111 | -1.12(-0.88%) |
Aug 14, 2019 | 129.87 | 133.50 | 126.69 | 127.13 | 364,262 | -5.17(-3.91%) |
Aug 13, 2019 | 129.49 | 134.26 | 129.49 | 132.31 | 136,487 | +2.54(+1.96%) |
Aug 12, 2019 | 130.92 | 132.04 | 129.45 | 129.76 | 111,020 | -1.97(-1.50%) |
Aug 09, 2019 | 132.14 | 133.01 | 129.47 | 131.73 | 136,040 | -0.91(-0.69%) |
Aug 08, 2019 | 129.68 | 132.85 | 128.84 | 132.65 | 256,697 | +4.54(+3.55%) |
Aug 07, 2019 | 125.29 | 128.36 | 123.94 | 128.10 | 163,199 | +1.13(+0.89%) |
Aug 06, 2019 | 126.59 | 128.88 | 126.16 | 126.98 | 142,917 | +1.23(+0.98%) |
Aug 05, 2019 | 126.06 | 127.54 | 124.72 | 125.75 | 171,063 | -3.25(-2.52%) |
Aug 02, 2019 | 131.47 | 131.85 | 128.26 | 129.00 | 204,586 | -2.97(-2.25%) |