Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 144.81 | 147.43 | 143.03 | 145.43 | 616,330 | -0.55(-0.37%) |
Oct 30, 2019 | 144.94 | 146.55 | 143.69 | 145.97 | 352,337 | +0.72(+0.49%) |
Oct 29, 2019 | 142.29 | 145.39 | 142.29 | 145.26 | 391,164 | +2.62(+1.84%) |
Oct 28, 2019 | 141.68 | 143.39 | 141.22 | 142.64 | 331,598 | +1.92(+1.36%) |
Oct 25, 2019 | 140.27 | 140.84 | 139.61 | 140.72 | 248,461 | +0.33(+0.24%) |
Oct 24, 2019 | 140.62 | 141.15 | 139.72 | 140.39 | 165,174 | +0.17(+0.12%) |
Oct 23, 2019 | 140.76 | 142.04 | 139.91 | 140.22 | 163,111 | -0.81(-0.57%) |
Oct 22, 2019 | 141.64 | 143.10 | 140.61 | 141.02 | 190,854 | -0.75(-0.53%) |
Oct 21, 2019 | 141.59 | 142.24 | 140.72 | 141.78 | 192,856 | +1.49(+1.06%) |
Oct 18, 2019 | 139.71 | 141.19 | 139.41 | 140.29 | 119,985 | +0.29(+0.20%) |
Oct 17, 2019 | 140.96 | 141.32 | 139.14 | 140.00 | 210,113 | -0.27(-0.19%) |
Oct 16, 2019 | 139.65 | 140.46 | 138.82 | 140.27 | 192,625 | +0.31(+0.22%) |
Oct 15, 2019 | 138.76 | 140.67 | 138.61 | 139.96 | 186,591 | +1.34(+0.97%) |
Oct 14, 2019 | 138.02 | 138.86 | 137.78 | 138.62 | 239,054 | +0.11(+0.08%) |
Oct 11, 2019 | 138.21 | 139.61 | 137.05 | 138.51 | 419,166 | +2.33(+1.71%) |
Oct 10, 2019 | 136.10 | 137.64 | 135.99 | 136.18 | 197,334 | +0.20(+0.14%) |
Oct 09, 2019 | 136.50 | 136.84 | 135.76 | 135.99 | 139,965 | +0.78(+0.58%) |
Oct 08, 2019 | 136.85 | 137.18 | 135.15 | 135.21 | 321,530 | -3.11(-2.25%) |
Oct 07, 2019 | 139.12 | 139.59 | 138.25 | 138.31 | 280,800 | -1.36(-0.97%) |
Oct 04, 2019 | 138.07 | 139.77 | 137.77 | 139.67 | 244,998 | +1.75(+1.27%) |
Oct 03, 2019 | 137.28 | 138.33 | 136.41 | 137.92 | 285,663 | +0.00(+0.00%) |
Oct 02, 2019 | 139.72 | 140.41 | 136.91 | 137.92 | 340,367 | -2.63(-1.87%) |
Oct 01, 2019 | 143.79 | 144.53 | 140.52 | 140.55 | 210,594 | -2.56(-1.79%) |
Sep 30, 2019 | 144.02 | 144.66 | 142.95 | 143.11 | 506,798 | -0.52(-0.36%) |
Sep 27, 2019 | 144.18 | 145.36 | 143.33 | 143.63 | 260,079 | -0.03(-0.02%) |
Sep 26, 2019 | 143.88 | 144.97 | 143.25 | 143.66 | 478,194 | -0.40(-0.28%) |
Sep 25, 2019 | 143.36 | 144.85 | 143.19 | 144.06 | 426,932 | +0.96(+0.67%) |
Sep 24, 2019 | 142.70 | 143.87 | 142.15 | 143.10 | 340,117 | +0.40(+0.28%) |
Sep 23, 2019 | 140.97 | 143.32 | 140.97 | 142.70 | 274,416 | +0.68(+0.48%) |
Sep 20, 2019 | 142.27 | 142.75 | 140.94 | 142.02 | 549,206 | +0.49(+0.35%) |
Sep 19, 2019 | 142.42 | 143.23 | 141.37 | 141.53 | 242,158 | -0.73(-0.52%) |
Sep 18, 2019 | 141.95 | 142.56 | 141.26 | 142.26 | 288,112 | +0.01(+0.01%) |
Sep 17, 2019 | 141.95 | 142.38 | 141.15 | 142.25 | 332,989 | +0.20(+0.14%) |
Sep 16, 2019 | 142.12 | 142.97 | 141.49 | 142.05 | 402,784 | -0.81(-0.57%) |
Sep 13, 2019 | 143.22 | 144.12 | 142.04 | 142.87 | 568,980 | +0.37(+0.26%) |
Sep 12, 2019 | 142.71 | 142.87 | 141.19 | 142.50 | 339,856 | -0.08(-0.06%) |
Sep 11, 2019 | 142.07 | 142.59 | 140.22 | 142.58 | 256,418 | +1.03(+0.73%) |
Sep 10, 2019 | 141.96 | 142.16 | 139.75 | 141.55 | 358,787 | -0.07(-0.05%) |
Sep 09, 2019 | 140.32 | 141.77 | 139.02 | 141.62 | 409,923 | +2.14(+1.53%) |
Sep 06, 2019 | 139.04 | 140.59 | 138.90 | 139.49 | 331,356 | +0.68(+0.49%) |
Sep 05, 2019 | 137.85 | 140.74 | 137.70 | 138.81 | 469,724 | +1.05(+0.76%) |
Sep 04, 2019 | 137.53 | 139.05 | 136.34 | 137.76 | 469,897 | +1.44(+1.06%) |
Sep 03, 2019 | 137.09 | 137.24 | 134.96 | 136.32 | 499,461 | -1.50(-1.09%) |
Aug 30, 2019 | 136.24 | 137.92 | 136.01 | 137.82 | 435,812 | +2.03(+1.50%) |
Aug 29, 2019 | 135.67 | 136.29 | 135.14 | 135.79 | 340,092 | +1.28(+0.95%) |
Aug 28, 2019 | 132.65 | 134.62 | 132.23 | 134.51 | 503,197 | +1.28(+0.96%) |
Aug 27, 2019 | 133.85 | 134.45 | 131.72 | 133.23 | 431,710 | -0.38(-0.28%) |
Aug 26, 2019 | 132.82 | 133.69 | 131.49 | 133.60 | 219,246 | +1.77(+1.34%) |
Aug 23, 2019 | 133.51 | 135.73 | 131.51 | 131.83 | 325,323 | -2.34(-1.74%) |
Aug 22, 2019 | 133.94 | 135.03 | 132.57 | 134.17 | 216,119 | +0.71(+0.53%) |
Aug 21, 2019 | 133.22 | 134.34 | 132.38 | 133.46 | 330,147 | +1.07(+0.81%) |
Aug 20, 2019 | 133.69 | 134.33 | 132.31 | 132.39 | 330,972 | -1.34(-1.00%) |
Aug 19, 2019 | 134.71 | 134.83 | 132.52 | 133.73 | 369,989 | +0.64(+0.48%) |
Aug 16, 2019 | 130.66 | 133.49 | 130.48 | 133.09 | 249,019 | +2.81(+2.16%) |
Aug 15, 2019 | 129.99 | 130.91 | 129.13 | 130.28 | 380,532 | +0.93(+0.72%) |
Aug 14, 2019 | 129.93 | 131.42 | 129.22 | 129.35 | 321,985 | -3.00(-2.27%) |
Aug 13, 2019 | 131.61 | 134.07 | 131.54 | 132.35 | 437,592 | +0.34(+0.26%) |
Aug 12, 2019 | 131.84 | 133.03 | 131.43 | 132.01 | 295,592 | -0.86(-0.65%) |
Aug 09, 2019 | 133.50 | 133.72 | 132.85 | 132.87 | 242,987 | -1.31(-0.97%) |
Aug 08, 2019 | 133.00 | 134.86 | 132.84 | 134.18 | 506,147 | +2.58(+1.96%) |
Aug 07, 2019 | 130.00 | 132.28 | 129.36 | 131.60 | 398,006 | -1.03(-0.78%) |
Aug 06, 2019 | 131.75 | 132.87 | 130.16 | 132.63 | 390,364 | +1.29(+0.98%) |
Aug 05, 2019 | 132.81 | 133.30 | 130.36 | 131.34 | 435,750 | -3.53(-2.62%) |
Aug 02, 2019 | 135.18 | 135.56 | 133.31 | 134.86 | 220,114 | -0.69(-0.51%) |