Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 147.78 | 147.78 | 145.39 | 146.13 | 215,894 | -2.12(-1.43%) |
Oct 30, 2019 | 147.71 | 148.25 | 146.14 | 148.25 | 292,453 | +0.38(+0.26%) |
Oct 29, 2019 | 146.99 | 149.19 | 146.99 | 147.88 | 326,332 | +0.11(+0.07%) |
Oct 28, 2019 | 146.62 | 148.10 | 146.22 | 147.77 | 147,923 | +1.86(+1.28%) |
Oct 25, 2019 | 144.18 | 146.23 | 143.52 | 145.90 | 176,469 | +1.70(+1.18%) |
Oct 24, 2019 | 144.75 | 145.79 | 142.76 | 144.21 | 132,520 | -0.23(-0.16%) |
Oct 23, 2019 | 143.48 | 144.59 | 142.28 | 144.44 | 129,365 | +0.83(+0.58%) |
Oct 22, 2019 | 143.80 | 144.16 | 141.80 | 143.61 | 163,606 | -0.17(-0.12%) |
Oct 21, 2019 | 144.21 | 145.60 | 143.58 | 143.78 | 135,902 | +0.57(+0.40%) |
Oct 18, 2019 | 142.67 | 143.72 | 141.04 | 143.21 | 267,711 | +0.26(+0.18%) |
Oct 17, 2019 | 143.48 | 144.62 | 142.77 | 142.95 | 166,617 | +0.25(+0.17%) |
Oct 16, 2019 | 141.93 | 143.07 | 140.79 | 142.70 | 167,565 | +0.73(+0.51%) |
Oct 15, 2019 | 140.59 | 143.46 | 139.74 | 141.97 | 234,378 | +1.78(+1.27%) |
Oct 14, 2019 | 139.13 | 140.51 | 138.16 | 140.20 | 162,279 | +0.67(+0.48%) |
Oct 11, 2019 | 137.09 | 141.07 | 137.09 | 139.53 | 294,182 | +4.74(+3.51%) |
Oct 10, 2019 | 133.99 | 135.67 | 133.75 | 134.79 | 263,158 | +0.77(+0.57%) |
Oct 09, 2019 | 133.03 | 134.31 | 132.33 | 134.02 | 189,338 | +2.27(+1.73%) |
Oct 08, 2019 | 132.08 | 133.00 | 131.34 | 131.75 | 244,753 | -1.94(-1.45%) |
Oct 07, 2019 | 132.06 | 134.19 | 131.62 | 133.68 | 255,652 | +0.83(+0.62%) |
Oct 04, 2019 | 130.52 | 132.90 | 130.12 | 132.86 | 268,513 | +2.41(+1.85%) |
Oct 03, 2019 | 129.32 | 130.51 | 126.84 | 130.44 | 237,830 | +0.43(+0.33%) |
Oct 02, 2019 | 133.76 | 133.76 | 129.06 | 130.01 | 318,645 | -5.05(-3.74%) |
Oct 01, 2019 | 138.88 | 140.84 | 134.24 | 135.06 | 275,815 | -3.63(-2.62%) |
Sep 30, 2019 | 139.43 | 140.42 | 138.62 | 138.69 | 222,936 | -0.25(-0.18%) |
Sep 27, 2019 | 139.62 | 141.20 | 138.28 | 138.94 | 185,894 | -0.18(-0.13%) |
Sep 26, 2019 | 139.45 | 139.84 | 138.32 | 139.12 | 149,559 | -0.41(-0.29%) |
Sep 25, 2019 | 135.59 | 140.32 | 135.59 | 139.53 | 312,618 | +3.97(+2.93%) |
Sep 24, 2019 | 137.00 | 137.56 | 135.19 | 135.56 | 295,419 | -1.44(-1.05%) |
Sep 23, 2019 | 135.73 | 138.11 | 135.66 | 137.00 | 259,039 | +0.24(+0.18%) |
Sep 20, 2019 | 137.21 | 138.56 | 136.54 | 136.75 | 672,186 | -0.27(-0.20%) |
Sep 19, 2019 | 138.38 | 138.92 | 136.44 | 137.03 | 327,782 | -0.70(-0.51%) |
Sep 18, 2019 | 138.22 | 138.22 | 135.72 | 137.72 | 192,360 | -0.72(-0.52%) |
Sep 17, 2019 | 139.02 | 139.09 | 136.38 | 138.44 | 264,596 | -1.70(-1.22%) |
Sep 16, 2019 | 139.99 | 141.67 | 139.49 | 140.15 | 228,129 | -1.45(-1.02%) |
Sep 13, 2019 | 141.89 | 142.91 | 140.79 | 141.59 | 237,731 | -0.05(-0.03%) |
Sep 12, 2019 | 143.44 | 143.46 | 140.09 | 141.64 | 273,913 | -1.87(-1.30%) |
Sep 11, 2019 | 143.98 | 144.37 | 142.62 | 143.51 | 296,878 | +0.15(+0.10%) |
Sep 10, 2019 | 140.81 | 143.58 | 140.24 | 143.36 | 281,640 | +1.77(+1.25%) |
Sep 09, 2019 | 137.78 | 141.70 | 137.48 | 141.59 | 402,173 | +4.51(+3.29%) |
Sep 06, 2019 | 137.12 | 138.94 | 136.14 | 137.09 | 280,445 | +0.61(+0.45%) |
Sep 05, 2019 | 135.20 | 137.30 | 134.05 | 136.48 | 329,982 | +2.56(+1.91%) |
Sep 04, 2019 | 132.87 | 134.66 | 132.77 | 133.91 | 344,891 | +2.22(+1.69%) |
Sep 03, 2019 | 132.69 | 133.60 | 130.55 | 131.69 | 230,333 | -2.00(-1.50%) |
Aug 30, 2019 | 134.49 | 134.63 | 131.99 | 133.69 | 305,411 | -0.01(-0.01%) |
Aug 29, 2019 | 132.58 | 134.66 | 132.58 | 133.70 | 212,826 | +2.52(+1.92%) |
Aug 28, 2019 | 128.96 | 131.59 | 128.41 | 131.18 | 196,038 | +1.48(+1.14%) |
Aug 27, 2019 | 130.63 | 131.29 | 129.34 | 129.70 | 439,955 | +0.18(+0.14%) |
Aug 26, 2019 | 130.40 | 130.40 | 128.22 | 129.53 | 225,506 | +0.16(+0.12%) |
Aug 23, 2019 | 133.00 | 133.47 | 129.02 | 129.37 | 185,693 | -4.84(-3.60%) |
Aug 22, 2019 | 137.17 | 137.63 | 134.10 | 134.20 | 179,862 | -2.66(-1.95%) |
Aug 21, 2019 | 136.81 | 138.00 | 135.37 | 136.87 | 241,360 | +1.72(+1.27%) |
Aug 20, 2019 | 134.32 | 135.89 | 133.00 | 135.15 | 350,661 | +0.42(+0.31%) |
Aug 19, 2019 | 134.28 | 137.14 | 133.50 | 134.73 | 266,291 | +2.25(+1.70%) |
Aug 16, 2019 | 129.25 | 133.31 | 128.34 | 132.48 | 272,023 | +4.40(+3.43%) |
Aug 15, 2019 | 130.93 | 130.96 | 126.79 | 128.08 | 342,018 | -2.23(-1.71%) |
Aug 14, 2019 | 136.05 | 136.78 | 129.64 | 130.31 | 600,008 | -8.58(-6.18%) |
Aug 13, 2019 | 138.41 | 140.75 | 137.48 | 138.89 | 248,435 | +0.23(+0.17%) |
Aug 12, 2019 | 139.97 | 140.25 | 137.98 | 138.66 | 232,917 | -2.46(-1.75%) |
Aug 09, 2019 | 142.46 | 142.46 | 140.19 | 141.12 | 274,228 | -1.91(-1.33%) |
Aug 08, 2019 | 139.19 | 143.23 | 138.73 | 143.03 | 475,737 | +4.51(+3.25%) |
Aug 07, 2019 | 138.71 | 140.44 | 136.31 | 138.52 | 314,012 | -2.24(-1.59%) |
Aug 06, 2019 | 140.21 | 142.73 | 138.80 | 140.76 | 526,931 | +5.94(+4.41%) |
Aug 05, 2019 | 140.32 | 140.32 | 132.75 | 134.82 | 604,882 | -8.04(-5.63%) |
Aug 02, 2019 | 145.47 | 145.56 | 141.29 | 142.86 | 299,696 | -3.32(-2.27%) |