Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 161.07 | 161.07 | 159.34 | 159.45 | 218 | +8.77(+5.82%) |
Oct 30, 2019 | 151.68 | 151.89 | 150.44 | 150.68 | 109 | +0.14(+0.09%) |
Oct 29, 2019 | 150.77 | 150.89 | 149.50 | 150.54 | 66 | -1.57(-1.03%) |
Oct 28, 2019 | 149.53 | 152.11 | 149.53 | 152.11 | 32 | +3.48(+2.34%) |
Oct 25, 2019 | 149.44 | 149.92 | 147.65 | 148.63 | 100 | +1.33(+0.90%) |
Oct 24, 2019 | 147.72 | 148.30 | 147.28 | 147.30 | 79 | +1.45(+1.00%) |
Oct 23, 2019 | 145.25 | 145.90 | 145.25 | 145.85 | 179 | -1.51(-1.02%) |
Oct 22, 2019 | 148.39 | 148.54 | 147.36 | 147.36 | 214 | -0.96(-0.65%) |
Oct 21, 2019 | 149.52 | 149.52 | 146.00 | 148.32 | 821 | -3.05(-2.01%) |
Oct 18, 2019 | 152.17 | 152.17 | 150.16 | 151.37 | 100 | +2.41(+1.62%) |
Oct 17, 2019 | 148.27 | 150.68 | 148.04 | 148.96 | 79 | +1.76(+1.20%) |
Oct 16, 2019 | 146.38 | 147.20 | 145.38 | 147.20 | 358 | -0.61(-0.41%) |
Oct 15, 2019 | 146.04 | 149.70 | 146.04 | 147.81 | 18 | -0.10(-0.07%) |
Oct 14, 2019 | 148.55 | 148.55 | 147.91 | 147.91 | 16 | -3.94(-2.59%) |
Oct 11, 2019 | 152.39 | 152.44 | 151.85 | 151.85 | 200 | -0.95(-0.62%) |
Oct 10, 2019 | 151.13 | 152.80 | 151.13 | 152.80 | 1,050 | +8.29(+5.74%) |
Oct 09, 2019 | 145.14 | 145.15 | 142.21 | 144.51 | 197 | -1.64(-1.12%) |
Oct 08, 2019 | 146.92 | 146.92 | 145.95 | 146.15 | 5,523 | -5.13(-3.39%) |
Oct 07, 2019 | 151.30 | 151.30 | 149.71 | 151.28 | 63 | -0.73(-0.48%) |
Oct 04, 2019 | 151.44 | 152.10 | 150.93 | 152.01 | 600 | +0.27(+0.18%) |
Oct 03, 2019 | 151.14 | 152.06 | 150.70 | 151.74 | 247 | +4.04(+2.73%) |
Oct 02, 2019 | 147.00 | 149.84 | 146.78 | 147.70 | 228 | -0.19(-0.13%) |
Oct 01, 2019 | 143.84 | 148.40 | 143.36 | 147.90 | 488 | +2.99(+2.06%) |
Sep 30, 2019 | 145.12 | 148.92 | 144.91 | 144.91 | 145 | +1.21(+0.84%) |
Sep 27, 2019 | 145.64 | 147.90 | 143.28 | 143.70 | 800 | -2.49(-1.70%) |
Sep 26, 2019 | 148.06 | 148.06 | 144.54 | 146.19 | 575 | +1.89(+1.31%) |
Sep 25, 2019 | 145.66 | 146.01 | 143.29 | 144.29 | 149 | -1.68(-1.15%) |
Sep 24, 2019 | 150.46 | 150.46 | 145.48 | 145.97 | 52 | +0.61(+0.42%) |
Sep 23, 2019 | 147.27 | 147.27 | 145.03 | 145.36 | 663 | -8.63(-5.60%) |
Sep 20, 2019 | 151.43 | 153.99 | 150.10 | 153.99 | 100 | -0.50(-0.32%) |
Sep 19, 2019 | 153.97 | 155.59 | 153.50 | 154.49 | 773 | +6.82(+4.62%) |
Sep 18, 2019 | 148.44 | 151.44 | 147.67 | 147.67 | 248 | -1.10(-0.74%) |
Sep 17, 2019 | 147.80 | 150.64 | 147.80 | 148.77 | 27 | -3.53(-2.32%) |
Sep 16, 2019 | 151.97 | 152.30 | 151.97 | 152.30 | 18 | -1.93(-1.25%) |
Sep 13, 2019 | 151.64 | 154.54 | 151.39 | 154.23 | 100 | +5.00(+3.35%) |
Sep 12, 2019 | 148.79 | 150.92 | 148.79 | 149.24 | 241 | +2.97(+2.03%) |
Sep 11, 2019 | 146.05 | 148.00 | 146.05 | 146.27 | 78 | -1.58(-1.07%) |
Sep 10, 2019 | 149.60 | 149.60 | 146.60 | 147.85 | 418 | -4.10(-2.70%) |
Sep 09, 2019 | 150.19 | 152.19 | 148.22 | 151.96 | 424 | +4.10(+2.77%) |
Sep 06, 2019 | 147.39 | 150.43 | 147.39 | 147.86 | 200 | +2.26(+1.55%) |
Sep 05, 2019 | 144.14 | 146.31 | 144.12 | 145.60 | 1,937 | +3.42(+2.40%) |
Sep 04, 2019 | 138.63 | 142.58 | 138.63 | 142.18 | 107 | +1.48(+1.05%) |
Sep 03, 2019 | 139.40 | 141.26 | 139.40 | 140.70 | 1,215 | +3.89(+2.84%) |
Aug 30, 2019 | 138.72 | 138.72 | 136.81 | 136.81 | 100 | +1.27(+0.94%) |
Aug 29, 2019 | 135.45 | 135.57 | 134.40 | 135.54 | 55 | +4.65(+3.55%) |
Aug 28, 2019 | 130.36 | 132.93 | 130.36 | 130.89 | 69 | -2.49(-1.86%) |
Aug 27, 2019 | 129.56 | 133.54 | 129.56 | 133.38 | 306 | +0.33(+0.25%) |
Aug 26, 2019 | 132.95 | 134.82 | 132.77 | 133.05 | 167 | +4.37(+3.39%) |
Aug 23, 2019 | 129.36 | 131.79 | 128.68 | 128.68 | 200 | -5.79(-4.31%) |
Aug 22, 2019 | 135.92 | 135.92 | 134.40 | 134.47 | 572 | -2.38(-1.74%) |
Aug 21, 2019 | 135.03 | 136.85 | 135.03 | 136.85 | 391 | +3.52(+2.64%) |
Aug 20, 2019 | 133.00 | 134.00 | 132.87 | 133.33 | 1,019 | +3.44(+2.65%) |
Aug 19, 2019 | 128.05 | 129.89 | 127.72 | 129.89 | 91 | +4.59(+3.66%) |
Aug 16, 2019 | 123.93 | 125.30 | 122.44 | 125.30 | 400 | +5.46(+4.56%) |
Aug 15, 2019 | 119.78 | 122.05 | 119.54 | 119.84 | 867 | +3.22(+2.76%) |
Aug 14, 2019 | 116.62 | 119.95 | 116.62 | 116.62 | 1,445 | +2.12(+1.85%) |
Aug 13, 2019 | 114.59 | 115.45 | 112.49 | 114.50 | 3,413 | +5.17(+4.73%) |
Aug 12, 2019 | 106.17 | 109.33 | 106.17 | 109.33 | 91 | +3.55(+3.36%) |
Aug 09, 2019 | 107.91 | 108.02 | 105.78 | 105.78 | 100 | -1.03(-0.96%) |
Aug 08, 2019 | 106.73 | 107.25 | 106.19 | 106.81 | 321 | +2.32(+2.22%) |
Aug 07, 2019 | 103.25 | 104.49 | 102.67 | 104.49 | 1,396 | +1.44(+1.40%) |
Aug 06, 2019 | 103.09 | 103.23 | 101.67 | 103.05 | 246 | -2.07(-1.97%) |
Aug 05, 2019 | 105.59 | 105.59 | 101.53 | 105.12 | 286 | -2.81(-2.60%) |
Aug 02, 2019 | 108.20 | 108.20 | 107.94 | 107.94 | 100 | -10.07(-8.53%) |