Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 148.41 | 155.52 | 146.54 | 148.52 | 394,538 | +1.29(+0.88%) |
Oct 30, 2019 | 147.01 | 147.25 | 145.29 | 147.23 | 411,291 | +0.11(+0.07%) |
Oct 29, 2019 | 146.62 | 148.21 | 146.03 | 147.12 | 229,822 | +0.27(+0.18%) |
Oct 28, 2019 | 149.74 | 150.83 | 146.71 | 146.85 | 257,226 | -2.85(-1.90%) |
Oct 25, 2019 | 149.12 | 150.72 | 148.59 | 149.70 | 123,800 | +0.31(+0.21%) |
Oct 24, 2019 | 148.32 | 150.36 | 147.96 | 149.39 | 141,369 | +1.56(+1.06%) |
Oct 23, 2019 | 149.13 | 150.01 | 147.40 | 147.83 | 159,467 | -1.47(-0.98%) |
Oct 22, 2019 | 149.99 | 151.90 | 149.21 | 149.30 | 224,297 | -0.23(-0.15%) |
Oct 21, 2019 | 150.16 | 151.30 | 149.29 | 149.53 | 205,718 | -0.07(-0.05%) |
Oct 18, 2019 | 149.99 | 151.37 | 147.93 | 149.60 | 323,800 | -1.19(-0.79%) |
Oct 17, 2019 | 153.03 | 154.42 | 150.49 | 150.79 | 223,919 | -1.39(-0.91%) |
Oct 16, 2019 | 152.13 | 153.30 | 150.48 | 152.18 | 233,071 | -0.62(-0.41%) |
Oct 15, 2019 | 152.89 | 154.54 | 152.33 | 152.80 | 158,325 | +0.27(+0.18%) |
Oct 14, 2019 | 154.34 | 155.65 | 152.44 | 152.53 | 200,933 | -2.11(-1.36%) |
Oct 11, 2019 | 155.66 | 156.71 | 153.89 | 154.64 | 145,100 | +0.30(+0.19%) |
Oct 10, 2019 | 152.52 | 155.31 | 152.24 | 154.34 | 156,373 | +1.43(+0.94%) |
Oct 09, 2019 | 151.59 | 153.69 | 150.83 | 152.91 | 165,158 | +1.82(+1.20%) |
Oct 08, 2019 | 152.27 | 153.29 | 150.75 | 151.09 | 149,484 | -2.22(-1.45%) |
Oct 07, 2019 | 153.49 | 153.91 | 152.94 | 153.31 | 122,723 | -0.74(-0.48%) |
Oct 04, 2019 | 154.27 | 154.54 | 151.75 | 154.05 | 182,800 | +0.49(+0.32%) |
Oct 03, 2019 | 150.58 | 153.86 | 149.74 | 153.56 | 241,678 | +2.62(+1.74%) |
Oct 02, 2019 | 150.97 | 151.99 | 149.16 | 150.94 | 271,802 | -0.89(-0.59%) |
Oct 01, 2019 | 152.28 | 153.70 | 151.43 | 151.83 | 238,610 | -0.67(-0.44%) |
Sep 30, 2019 | 149.00 | 152.77 | 148.64 | 152.50 | 360,258 | +3.99(+2.69%) |
Sep 27, 2019 | 152.03 | 152.03 | 148.01 | 148.51 | 281,100 | -3.29(-2.17%) |
Sep 26, 2019 | 155.11 | 155.96 | 151.13 | 151.80 | 324,654 | -3.43(-2.21%) |
Sep 25, 2019 | 157.41 | 158.37 | 154.87 | 155.23 | 238,938 | -2.35(-1.49%) |
Sep 24, 2019 | 156.00 | 158.21 | 155.48 | 157.58 | 185,837 | +1.77(+1.14%) |
Sep 23, 2019 | 154.63 | 157.03 | 154.29 | 155.81 | 182,183 | +0.74(+0.48%) |
Sep 20, 2019 | 158.03 | 158.46 | 154.94 | 155.07 | 376,600 | -2.67(-1.69%) |
Sep 19, 2019 | 160.21 | 160.64 | 156.67 | 157.74 | 285,530 | -2.47(-1.54%) |
Sep 18, 2019 | 159.60 | 160.46 | 158.56 | 160.21 | 349,559 | +0.80(+0.50%) |
Sep 17, 2019 | 157.70 | 160.94 | 157.70 | 159.41 | 291,619 | +1.49(+0.94%) |
Sep 16, 2019 | 154.24 | 158.21 | 153.98 | 157.92 | 379,102 | +2.52(+1.62%) |
Sep 13, 2019 | 154.16 | 155.84 | 152.44 | 155.40 | 572,300 | +1.36(+0.88%) |
Sep 12, 2019 | 152.74 | 155.22 | 152.23 | 154.04 | 502,640 | +2.46(+1.62%) |
Sep 11, 2019 | 151.63 | 153.47 | 149.89 | 151.58 | 563,355 | +1.56(+1.04%) |
Sep 10, 2019 | 156.54 | 156.97 | 148.51 | 150.02 | 885,303 | -8.67(-5.46%) |
Sep 09, 2019 | 165.53 | 165.53 | 158.14 | 158.69 | 325,503 | -6.66(-4.03%) |
Sep 06, 2019 | 165.88 | 168.28 | 165.25 | 165.35 | 161,400 | +0.01(+0.01%) |
Sep 05, 2019 | 165.00 | 166.34 | 164.33 | 165.34 | 360,191 | +1.52(+0.93%) |
Sep 04, 2019 | 164.70 | 165.12 | 163.29 | 163.82 | 261,233 | +0.46(+0.28%) |
Sep 03, 2019 | 164.20 | 165.04 | 162.90 | 163.36 | 185,950 | -1.69(-1.02%) |
Aug 30, 2019 | 166.10 | 167.51 | 163.89 | 165.05 | 194,900 | -0.43(-0.26%) |
Aug 29, 2019 | 167.05 | 167.05 | 165.16 | 165.48 | 175,752 | -0.06(-0.04%) |
Aug 28, 2019 | 164.27 | 165.85 | 163.35 | 165.54 | 134,588 | +0.75(+0.46%) |
Aug 27, 2019 | 164.81 | 166.37 | 162.99 | 164.79 | 272,886 | +0.92(+0.56%) |
Aug 26, 2019 | 163.50 | 164.43 | 162.86 | 163.87 | 121,654 | +1.05(+0.64%) |
Aug 23, 2019 | 166.53 | 166.72 | 162.44 | 162.82 | 249,000 | -3.93(-2.36%) |
Aug 22, 2019 | 165.21 | 167.02 | 163.53 | 166.75 | 244,660 | +1.69(+1.02%) |
Aug 21, 2019 | 164.22 | 165.83 | 163.96 | 165.06 | 224,297 | +1.93(+1.18%) |
Aug 20, 2019 | 161.22 | 164.02 | 160.30 | 163.13 | 417,609 | +1.90(+1.18%) |
Aug 19, 2019 | 162.49 | 162.77 | 160.85 | 161.23 | 268,175 | +0.62(+0.39%) |
Aug 16, 2019 | 158.68 | 160.73 | 158.02 | 160.61 | 283,600 | +2.42(+1.53%) |
Aug 15, 2019 | 156.75 | 158.35 | 156.04 | 158.19 | 362,707 | +1.97(+1.26%) |
Aug 14, 2019 | 154.72 | 156.76 | 153.25 | 156.22 | 345,913 | +0.26(+0.17%) |
Aug 13, 2019 | 154.52 | 156.62 | 153.86 | 155.96 | 160,559 | +1.87(+1.21%) |
Aug 12, 2019 | 154.51 | 156.36 | 153.71 | 154.09 | 152,628 | -0.59(-0.38%) |
Aug 09, 2019 | 154.00 | 155.58 | 152.77 | 154.68 | 320,300 | -0.57(-0.37%) |
Aug 08, 2019 | 153.46 | 155.78 | 152.43 | 155.25 | 205,621 | +3.12(+2.05%) |
Aug 07, 2019 | 149.84 | 153.01 | 148.25 | 152.13 | 287,490 | +1.22(+0.81%) |
Aug 06, 2019 | 149.15 | 151.37 | 148.49 | 150.91 | 380,502 | +3.11(+2.10%) |
Aug 05, 2019 | 148.67 | 148.88 | 146.70 | 147.80 | 422,096 | -1.76(-1.18%) |
Aug 02, 2019 | 148.60 | 150.83 | 146.36 | 149.56 | 376,700 | -0.35(-0.23%) |