Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 156.36 | 158.07 | 155.01 | 156.29 | 4,584,235 | -1.79(-1.13%) |
Oct 30, 2019 | 155.54 | 158.21 | 154.81 | 158.07 | 4,729,921 | +3.19(+2.06%) |
Oct 29, 2019 | 154.58 | 155.93 | 154.22 | 154.89 | 5,484,452 | +0.30(+0.19%) |
Oct 28, 2019 | 151.00 | 154.72 | 149.24 | 154.59 | 7,585,115 | +4.29(+2.86%) |
Oct 25, 2019 | 146.86 | 150.46 | 146.11 | 150.29 | 4,997,920 | +2.37(+1.60%) |
Oct 24, 2019 | 146.40 | 148.60 | 146.21 | 147.93 | 5,382,953 | +2.99(+2.06%) |
Oct 23, 2019 | 141.93 | 145.38 | 141.31 | 144.94 | 4,947,120 | +2.80(+1.97%) |
Oct 22, 2019 | 144.86 | 145.77 | 141.96 | 142.14 | 5,289,149 | -2.22(-1.54%) |
Oct 21, 2019 | 143.91 | 145.00 | 142.81 | 144.36 | 3,380,928 | +0.46(+0.32%) |
Oct 18, 2019 | 146.11 | 146.25 | 142.21 | 143.90 | 6,088,443 | -2.08(-1.42%) |
Oct 17, 2019 | 147.39 | 147.85 | 145.32 | 145.98 | 5,078,325 | -0.80(-0.54%) |
Oct 16, 2019 | 147.07 | 150.65 | 145.63 | 146.78 | 9,016,216 | -5.76(-3.78%) |
Oct 15, 2019 | 149.47 | 152.77 | 149.43 | 152.54 | 3,952,832 | +3.37(+2.26%) |
Oct 14, 2019 | 149.21 | 150.08 | 148.61 | 149.18 | 1,582,904 | +0.00(+0.00%) |
Oct 11, 2019 | 147.95 | 150.51 | 147.90 | 149.18 | 4,696,927 | +2.96(+2.02%) |
Oct 10, 2019 | 146.65 | 147.37 | 145.32 | 146.22 | 2,741,710 | -0.64(-0.44%) |
Oct 09, 2019 | 147.08 | 147.66 | 146.42 | 146.86 | 2,313,019 | +1.14(+0.78%) |
Oct 08, 2019 | 147.35 | 148.15 | 145.62 | 145.72 | 2,669,034 | -2.89(-1.94%) |
Oct 07, 2019 | 147.09 | 149.13 | 146.81 | 148.61 | 2,741,771 | +0.77(+0.52%) |
Oct 04, 2019 | 148.09 | 148.73 | 146.02 | 147.84 | 3,278,376 | +1.03(+0.70%) |
Oct 03, 2019 | 143.81 | 146.87 | 141.90 | 146.81 | 3,773,178 | +2.78(+1.93%) |
Oct 02, 2019 | 145.87 | 146.31 | 143.01 | 144.03 | 4,490,821 | -3.47(-2.35%) |
Oct 01, 2019 | 149.29 | 149.96 | 147.06 | 147.50 | 3,217,743 | -0.75(-0.51%) |
Sep 30, 2019 | 147.97 | 148.78 | 147.22 | 148.25 | 3,738,243 | +0.18(+0.12%) |
Sep 27, 2019 | 152.92 | 152.95 | 146.56 | 148.07 | 5,917,119 | -4.07(-2.68%) |
Sep 26, 2019 | 152.22 | 153.20 | 151.64 | 152.14 | 3,844,394 | -0.66(-0.43%) |
Sep 25, 2019 | 151.85 | 153.01 | 148.71 | 152.80 | 3,464,089 | +0.95(+0.62%) |
Sep 24, 2019 | 154.08 | 156.07 | 150.89 | 151.85 | 4,164,261 | -2.60(-1.68%) |
Sep 23, 2019 | 153.95 | 155.00 | 152.76 | 154.45 | 3,831,969 | -0.55(-0.35%) |
Sep 20, 2019 | 154.49 | 156.68 | 153.42 | 155.00 | 11,778,266 | +1.60(+1.04%) |
Sep 19, 2019 | 153.32 | 154.05 | 152.57 | 153.40 | 2,989,322 | +0.83(+0.54%) |
Sep 18, 2019 | 152.15 | 152.71 | 150.37 | 152.57 | 2,977,577 | -0.05(-0.03%) |
Sep 17, 2019 | 152.80 | 153.25 | 151.53 | 152.62 | 3,064,202 | -0.19(-0.12%) |
Sep 16, 2019 | 151.45 | 153.90 | 151.16 | 152.81 | 2,595,350 | +0.03(+0.02%) |
Sep 13, 2019 | 154.12 | 154.71 | 152.54 | 152.78 | 3,768,316 | -1.77(-1.14%) |
Sep 12, 2019 | 154.84 | 156.59 | 154.21 | 154.55 | 4,999,162 | +0.66(+0.43%) |
Sep 11, 2019 | 149.89 | 154.45 | 148.85 | 153.89 | 6,243,207 | +4.43(+2.97%) |
Sep 10, 2019 | 148.58 | 151.46 | 147.55 | 149.46 | 6,257,237 | +0.11(+0.07%) |
Sep 09, 2019 | 151.46 | 151.95 | 147.90 | 149.34 | 6,273,119 | -1.53(-1.01%) |
Sep 06, 2019 | 153.77 | 153.85 | 150.57 | 150.87 | 4,728,368 | -2.70(-1.76%) |
Sep 05, 2019 | 154.44 | 154.54 | 151.75 | 153.57 | 5,073,390 | +1.31(+0.86%) |
Sep 04, 2019 | 153.89 | 154.72 | 152.12 | 152.26 | 3,609,306 | -0.27(-0.18%) |
Sep 03, 2019 | 154.01 | 155.12 | 151.56 | 152.53 | 4,960,560 | -3.34(-2.14%) |
Aug 30, 2019 | 156.22 | 158.01 | 153.50 | 155.87 | 7,603,119 | +0.14(+0.09%) |
Aug 29, 2019 | 153.20 | 155.80 | 152.46 | 155.73 | 5,988,300 | +4.09(+2.70%) |
Aug 28, 2019 | 152.30 | 152.58 | 150.67 | 151.63 | 5,334,383 | -1.74(-1.13%) |
Aug 27, 2019 | 154.06 | 155.70 | 152.33 | 153.37 | 6,528,148 | -1.57(-1.01%) |
Aug 26, 2019 | 153.31 | 155.01 | 151.32 | 154.94 | 8,988,479 | +3.57(+2.36%) |
Aug 23, 2019 | 157.49 | 158.21 | 150.45 | 151.37 | 26,574,668 | +3.33(+2.25%) |
Aug 22, 2019 | 149.29 | 149.70 | 145.28 | 148.05 | 11,859,485 | +0.86(+0.58%) |
Aug 21, 2019 | 146.71 | 148.20 | 145.97 | 147.19 | 6,155,395 | +1.84(+1.26%) |
Aug 20, 2019 | 143.97 | 146.31 | 142.87 | 145.35 | 6,268,645 | +1.87(+1.30%) |
Aug 19, 2019 | 145.41 | 145.95 | 142.69 | 143.48 | 4,638,387 | -0.22(-0.15%) |
Aug 16, 2019 | 142.87 | 145.15 | 142.34 | 143.70 | 5,348,077 | +1.76(+1.24%) |
Aug 15, 2019 | 140.92 | 143.11 | 139.57 | 141.94 | 6,655,405 | +2.41(+1.72%) |
Aug 14, 2019 | 141.11 | 142.17 | 137.69 | 139.54 | 8,616,796 | -4.15(-2.89%) |
Aug 13, 2019 | 140.75 | 144.81 | 140.25 | 143.69 | 5,248,374 | +3.16(+2.25%) |
Aug 12, 2019 | 141.37 | 141.78 | 139.87 | 140.54 | 4,244,975 | -2.65(-1.85%) |
Aug 09, 2019 | 143.42 | 144.28 | 141.50 | 143.18 | 5,293,606 | -0.45(-0.31%) |
Aug 08, 2019 | 143.33 | 144.77 | 142.13 | 143.63 | 8,681,319 | +2.18(+1.54%) |
Aug 07, 2019 | 140.75 | 142.91 | 138.88 | 141.46 | 7,644,747 | -1.16(-0.81%) |
Aug 06, 2019 | 143.60 | 144.77 | 141.78 | 142.61 | 6,699,864 | -0.02(-0.01%) |
Aug 05, 2019 | 141.16 | 143.56 | 139.62 | 142.63 | 13,080,980 | -2.88(-1.98%) |
Aug 02, 2019 | 149.60 | 149.70 | 145.12 | 145.51 | 13,156,063 | -5.10(-3.39%) |