Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 170.79 | 170.79 | 167.62 | 169.35 | 15,566 | -1.05(-0.62%) |
Oct 30, 2019 | 169.88 | 172.33 | 169.09 | 170.40 | 16,356 | +2.21(+1.32%) |
Oct 29, 2019 | 168.85 | 168.85 | 167.12 | 168.19 | 13,083 | -2.17(-1.27%) |
Oct 28, 2019 | 169.33 | 171.29 | 169.00 | 170.36 | 23,944 | +3.45(+2.07%) |
Oct 25, 2019 | 168.39 | 168.39 | 166.85 | 166.91 | 11,200 | -1.08(-0.64%) |
Oct 24, 2019 | 166.79 | 168.41 | 166.02 | 167.99 | 16,387 | +3.30(+2.00%) |
Oct 23, 2019 | 169.45 | 169.45 | 163.32 | 164.69 | 28,846 | -0.91(-0.55%) |
Oct 22, 2019 | 165.86 | 166.15 | 164.67 | 165.59 | 16,871 | -0.49(-0.29%) |
Oct 21, 2019 | 167.47 | 167.59 | 165.21 | 166.08 | 8,883 | -0.09(-0.06%) |
Oct 18, 2019 | 166.56 | 166.62 | 164.96 | 166.18 | 8,500 | -0.57(-0.34%) |
Oct 17, 2019 | 166.82 | 167.57 | 165.89 | 166.75 | 24,171 | -0.90(-0.54%) |
Oct 16, 2019 | 166.84 | 168.69 | 166.67 | 167.65 | 40,311 | +3.38(+2.06%) |
Oct 15, 2019 | 163.99 | 164.44 | 163.32 | 164.27 | 30,759 | +2.66(+1.65%) |
Oct 14, 2019 | 159.91 | 162.07 | 159.45 | 161.61 | 17,190 | +0.74(+0.46%) |
Oct 11, 2019 | 161.24 | 161.24 | 159.88 | 160.87 | 16,000 | -0.30(-0.19%) |
Oct 10, 2019 | 159.13 | 161.44 | 159.00 | 161.17 | 20,986 | +2.50(+1.58%) |
Oct 09, 2019 | 159.90 | 159.90 | 158.67 | 158.67 | 18,373 | +0.47(+0.30%) |
Oct 08, 2019 | 156.59 | 158.50 | 155.54 | 158.20 | 13,722 | +0.82(+0.52%) |
Oct 07, 2019 | 157.24 | 158.00 | 156.24 | 157.38 | 25,905 | -0.36(-0.23%) |
Oct 04, 2019 | 157.56 | 159.14 | 157.33 | 157.74 | 40,800 | +0.81(+0.52%) |
Oct 03, 2019 | 157.20 | 157.41 | 155.32 | 156.93 | 14,333 | -2.23(-1.40%) |
Oct 02, 2019 | 158.89 | 160.72 | 158.72 | 159.16 | 47,252 | +2.56(+1.64%) |
Oct 01, 2019 | 156.45 | 157.63 | 155.62 | 156.59 | 93,146 | -2.59(-1.63%) |
Sep 30, 2019 | 160.00 | 160.00 | 157.01 | 159.19 | 22,904 | -0.06(-0.04%) |
Sep 27, 2019 | 158.18 | 159.83 | 157.51 | 159.25 | 21,400 | +0.97(+0.61%) |
Sep 26, 2019 | 157.37 | 158.28 | 156.92 | 158.28 | 49,239 | +3.36(+2.17%) |
Sep 25, 2019 | 155.22 | 156.14 | 153.69 | 154.92 | 79,179 | -3.58(-2.26%) |
Sep 24, 2019 | 156.75 | 158.50 | 156.01 | 158.50 | 21,423 | +2.31(+1.48%) |
Sep 23, 2019 | 156.44 | 156.68 | 155.60 | 156.19 | 19,254 | +0.97(+0.62%) |
Sep 20, 2019 | 154.92 | 156.86 | 154.44 | 155.23 | 49,500 | +2.19(+1.43%) |
Sep 19, 2019 | 151.63 | 153.60 | 151.63 | 153.04 | 11,303 | +3.55(+2.37%) |
Sep 18, 2019 | 149.90 | 150.34 | 148.18 | 149.49 | 24,152 | -0.86(-0.57%) |
Sep 17, 2019 | 150.78 | 151.75 | 150.22 | 150.35 | 15,550 | -1.14(-0.75%) |
Sep 16, 2019 | 150.95 | 151.49 | 149.62 | 151.49 | 15,764 | -0.29(-0.19%) |
Sep 13, 2019 | 151.33 | 152.80 | 150.65 | 151.78 | 12,500 | -0.50(-0.33%) |
Sep 12, 2019 | 150.22 | 153.37 | 150.22 | 152.28 | 22,281 | +3.62(+2.44%) |
Sep 11, 2019 | 149.30 | 149.54 | 147.66 | 148.66 | 10,555 | +1.63(+1.11%) |
Sep 10, 2019 | 146.54 | 147.28 | 146.54 | 147.03 | 9,927 | +1.26(+0.86%) |
Sep 09, 2019 | 146.73 | 146.84 | 145.40 | 145.77 | 7,665 | +0.88(+0.61%) |
Sep 06, 2019 | 145.55 | 146.62 | 144.73 | 144.89 | 11,800 | -2.80(-1.90%) |
Sep 05, 2019 | 147.87 | 148.18 | 143.00 | 147.69 | 30,435 | +0.79(+0.54%) |
Sep 04, 2019 | 146.76 | 147.41 | 146.67 | 146.90 | 14,650 | +1.31(+0.90%) |
Sep 03, 2019 | 144.56 | 146.00 | 144.20 | 145.59 | 12,006 | +1.28(+0.89%) |
Aug 30, 2019 | 144.71 | 145.85 | 144.10 | 144.31 | 40,100 | +5.30(+3.81%) |
Aug 29, 2019 | 139.82 | 140.78 | 138.87 | 139.01 | 16,346 | +0.26(+0.19%) |
Aug 28, 2019 | 138.44 | 139.42 | 137.86 | 138.75 | 10,641 | -1.17(-0.84%) |
Aug 27, 2019 | 140.34 | 140.36 | 139.54 | 139.92 | 24,069 | +0.49(+0.35%) |
Aug 26, 2019 | 139.65 | 139.87 | 138.02 | 139.43 | 11,367 | +0.85(+0.61%) |
Aug 23, 2019 | 139.14 | 139.27 | 138.00 | 138.58 | 9,800 | -1.70(-1.21%) |
Aug 22, 2019 | 139.02 | 140.74 | 139.02 | 140.28 | 6,851 | +1.33(+0.96%) |
Aug 21, 2019 | 140.95 | 141.10 | 137.25 | 138.95 | 7,075 | -1.16(-0.83%) |
Aug 20, 2019 | 140.54 | 141.31 | 140.11 | 140.11 | 22,729 | +0.21(+0.15%) |
Aug 19, 2019 | 137.64 | 140.27 | 137.64 | 139.90 | 17,523 | +3.14(+2.30%) |
Aug 16, 2019 | 137.01 | 137.25 | 136.38 | 136.76 | 12,600 | -0.07(-0.05%) |
Aug 15, 2019 | 135.94 | 136.89 | 135.94 | 136.83 | 12,281 | +1.67(+1.24%) |
Aug 14, 2019 | 135.47 | 135.65 | 134.80 | 135.16 | 90,402 | -1.85(-1.35%) |
Aug 13, 2019 | 134.04 | 137.65 | 134.04 | 137.01 | 18,636 | +1.86(+1.38%) |
Aug 12, 2019 | 135.35 | 136.00 | 134.22 | 135.15 | 8,483 | +0.94(+0.70%) |
Aug 09, 2019 | 135.02 | 135.27 | 133.92 | 134.21 | 7,400 | -0.21(-0.16%) |
Aug 08, 2019 | 134.25 | 135.39 | 134.03 | 134.42 | 5,146 | +0.82(+0.62%) |
Aug 07, 2019 | 132.58 | 135.62 | 132.58 | 133.60 | 27,138 | -2.22(-1.64%) |
Aug 06, 2019 | 136.14 | 136.28 | 134.36 | 135.82 | 15,746 | +2.30(+1.73%) |
Aug 05, 2019 | 134.74 | 135.09 | 133.52 | 133.52 | 13,966 | +1.01(+0.76%) |
Aug 02, 2019 | 132.42 | 134.45 | 130.04 | 132.51 | 35,300 | -2.33(-1.72%) |