Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 148.82 | 148.82 | 144.84 | 147.13 | 89,461 | -2.46(-1.65%) |
Oct 30, 2019 | 150.51 | 150.58 | 146.92 | 149.59 | 63,604 | -1.51(-1.00%) |
Oct 29, 2019 | 148.96 | 152.06 | 148.96 | 151.11 | 76,015 | +1.47(+0.98%) |
Oct 28, 2019 | 147.65 | 150.60 | 147.65 | 149.63 | 72,350 | +2.35(+1.59%) |
Oct 25, 2019 | 143.42 | 149.04 | 143.40 | 147.28 | 85,411 | +3.23(+2.25%) |
Oct 24, 2019 | 146.74 | 146.74 | 140.70 | 144.05 | 83,790 | -2.03(-1.39%) |
Oct 23, 2019 | 143.83 | 149.02 | 142.90 | 146.08 | 148,291 | +2.01(+1.40%) |
Oct 22, 2019 | 141.41 | 144.93 | 139.79 | 144.07 | 124,126 | +1.87(+1.31%) |
Oct 21, 2019 | 149.17 | 151.58 | 139.55 | 142.20 | 359,116 | -12.61(-8.14%) |
Oct 18, 2019 | 156.06 | 157.55 | 153.96 | 154.81 | 84,372 | -2.19(-1.40%) |
Oct 17, 2019 | 154.71 | 157.13 | 154.08 | 157.00 | 102,484 | +2.53(+1.64%) |
Oct 16, 2019 | 154.98 | 156.58 | 154.15 | 154.47 | 62,946 | -0.54(-0.35%) |
Oct 15, 2019 | 152.08 | 155.22 | 151.34 | 155.02 | 115,931 | +3.32(+2.19%) |
Oct 14, 2019 | 150.49 | 153.43 | 149.25 | 151.70 | 35,353 | +0.59(+0.39%) |
Oct 11, 2019 | 149.78 | 154.46 | 149.78 | 151.10 | 66,763 | +4.82(+3.30%) |
Oct 10, 2019 | 147.36 | 148.84 | 145.79 | 146.28 | 59,748 | -0.69(-0.47%) |
Oct 09, 2019 | 147.27 | 148.24 | 145.53 | 146.97 | 67,646 | +0.39(+0.27%) |
Oct 08, 2019 | 144.86 | 147.13 | 144.68 | 146.58 | 101,221 | -0.91(-0.62%) |
Oct 07, 2019 | 146.01 | 149.19 | 144.08 | 147.49 | 108,893 | +1.15(+0.79%) |
Oct 04, 2019 | 147.54 | 148.07 | 145.33 | 146.34 | 66,034 | -0.66(-0.45%) |
Oct 03, 2019 | 146.25 | 147.21 | 142.97 | 147.00 | 102,327 | +0.38(+0.26%) |
Oct 02, 2019 | 146.72 | 148.48 | 143.48 | 146.62 | 157,319 | -1.03(-0.70%) |
Oct 01, 2019 | 152.57 | 155.20 | 146.82 | 147.64 | 89,132 | -4.19(-2.76%) |
Sep 30, 2019 | 151.93 | 153.10 | 151.44 | 151.83 | 122,351 | +0.40(+0.27%) |
Sep 27, 2019 | 149.97 | 151.87 | 147.71 | 151.43 | 173,731 | +2.16(+1.45%) |
Sep 26, 2019 | 152.43 | 152.43 | 148.05 | 149.27 | 109,260 | -3.50(-2.29%) |
Sep 25, 2019 | 150.55 | 153.71 | 149.86 | 152.77 | 143,527 | +2.27(+1.51%) |
Sep 24, 2019 | 154.67 | 155.73 | 150.11 | 150.50 | 108,824 | -4.18(-2.70%) |
Sep 23, 2019 | 153.39 | 155.55 | 150.88 | 154.67 | 102,879 | +0.09(+0.06%) |
Sep 20, 2019 | 156.59 | 158.09 | 154.09 | 154.59 | 204,145 | -1.55(-0.99%) |
Sep 19, 2019 | 158.49 | 160.43 | 156.04 | 156.13 | 124,442 | -2.67(-1.68%) |
Sep 18, 2019 | 159.81 | 160.12 | 157.47 | 158.80 | 93,755 | -1.38(-0.86%) |
Sep 17, 2019 | 161.25 | 161.95 | 159.08 | 160.18 | 133,523 | -1.52(-0.94%) |
Sep 16, 2019 | 161.76 | 164.15 | 160.71 | 161.70 | 142,899 | -0.67(-0.41%) |
Sep 13, 2019 | 163.50 | 164.86 | 161.57 | 162.37 | 114,363 | +0.58(+0.36%) |
Sep 12, 2019 | 164.48 | 164.48 | 160.53 | 161.80 | 217,862 | -2.13(-1.30%) |
Sep 11, 2019 | 161.79 | 164.67 | 157.94 | 163.93 | 180,723 | +3.65(+2.28%) |
Sep 10, 2019 | 155.72 | 160.50 | 155.53 | 160.28 | 129,053 | +3.95(+2.52%) |
Sep 09, 2019 | 154.38 | 156.99 | 152.99 | 156.33 | 92,792 | +2.95(+1.92%) |
Sep 06, 2019 | 152.65 | 153.81 | 150.34 | 153.39 | 97,802 | +0.96(+0.63%) |
Sep 05, 2019 | 153.15 | 156.03 | 151.50 | 152.43 | 109,219 | +1.66(+1.10%) |
Sep 04, 2019 | 149.73 | 151.08 | 148.10 | 150.76 | 89,016 | +2.87(+1.94%) |
Sep 03, 2019 | 149.99 | 150.37 | 146.12 | 147.89 | 125,158 | -4.63(-3.03%) |
Aug 30, 2019 | 153.76 | 155.73 | 151.40 | 152.52 | 82,178 | -0.03(-0.02%) |
Aug 29, 2019 | 151.95 | 153.81 | 151.95 | 152.55 | 73,739 | +3.26(+2.19%) |
Aug 28, 2019 | 147.42 | 151.68 | 146.68 | 149.29 | 71,950 | +1.40(+0.95%) |
Aug 27, 2019 | 150.01 | 150.43 | 146.80 | 147.88 | 111,389 | -0.92(-0.62%) |
Aug 26, 2019 | 145.47 | 150.16 | 143.85 | 148.81 | 125,338 | +5.28(+3.68%) |
Aug 23, 2019 | 146.93 | 149.06 | 143.14 | 143.53 | 133,944 | -4.70(-3.17%) |
Aug 22, 2019 | 150.40 | 150.98 | 147.30 | 148.23 | 159,641 | -2.17(-1.44%) |
Aug 21, 2019 | 151.71 | 152.75 | 150.38 | 150.40 | 142,060 | +0.45(+0.30%) |
Aug 20, 2019 | 153.06 | 153.62 | 149.57 | 149.95 | 110,088 | -3.89(-2.53%) |
Aug 19, 2019 | 154.82 | 155.60 | 153.63 | 153.84 | 78,399 | +1.30(+0.85%) |
Aug 16, 2019 | 150.22 | 152.91 | 148.67 | 152.54 | 146,026 | +3.80(+2.56%) |
Aug 15, 2019 | 152.14 | 152.14 | 148.45 | 148.74 | 70,981 | -3.32(-2.18%) |
Aug 14, 2019 | 154.59 | 154.86 | 151.09 | 152.06 | 76,650 | -5.85(-3.70%) |
Aug 13, 2019 | 152.87 | 159.55 | 151.79 | 157.91 | 94,837 | +3.48(+2.26%) |
Aug 12, 2019 | 159.55 | 159.55 | 153.67 | 154.42 | 92,771 | -6.93(-4.30%) |
Aug 09, 2019 | 163.17 | 164.81 | 160.05 | 161.35 | 75,200 | -2.54(-1.55%) |
Aug 08, 2019 | 163.62 | 167.76 | 162.90 | 163.90 | 119,134 | +1.09(+0.67%) |
Aug 07, 2019 | 158.28 | 164.43 | 156.31 | 162.80 | 95,009 | +1.77(+1.10%) |
Aug 06, 2019 | 159.15 | 161.37 | 155.59 | 161.04 | 95,712 | +2.37(+1.49%) |
Aug 05, 2019 | 157.37 | 159.43 | 151.85 | 158.67 | 209,005 | -3.27(-2.02%) |
Aug 02, 2019 | 171.23 | 171.82 | 159.19 | 161.93 | 159,566 | -13.07(-7.47%) |