Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 152.53 | 153.89 | 151.19 | 153.28 | 269,812 | +0.07(+0.05%) |
Oct 30, 2019 | 153.48 | 153.90 | 151.29 | 153.21 | 169,487 | -0.17(-0.11%) |
Oct 29, 2019 | 152.15 | 153.75 | 150.97 | 153.38 | 174,085 | +0.99(+0.65%) |
Oct 28, 2019 | 153.50 | 154.24 | 152.16 | 152.39 | 187,626 | -0.55(-0.36%) |
Oct 25, 2019 | 151.59 | 153.42 | 151.59 | 152.93 | 172,986 | +0.63(+0.42%) |
Oct 24, 2019 | 153.86 | 154.89 | 151.50 | 152.30 | 219,184 | -1.35(-0.88%) |
Oct 23, 2019 | 153.24 | 154.09 | 152.28 | 153.65 | 206,977 | -0.23(-0.15%) |
Oct 22, 2019 | 151.77 | 155.01 | 150.59 | 153.87 | 264,875 | +2.13(+1.40%) |
Oct 21, 2019 | 150.20 | 153.45 | 150.20 | 151.74 | 308,528 | +1.07(+0.71%) |
Oct 18, 2019 | 151.91 | 152.42 | 149.43 | 150.67 | 354,483 | -1.33(-0.87%) |
Oct 17, 2019 | 149.93 | 153.58 | 146.50 | 152.00 | 788,003 | +8.10(+5.63%) |
Oct 16, 2019 | 144.48 | 145.94 | 143.50 | 143.90 | 358,316 | -1.07(-0.74%) |
Oct 15, 2019 | 146.99 | 147.49 | 144.65 | 144.97 | 321,567 | -1.76(-1.20%) |
Oct 14, 2019 | 146.44 | 147.20 | 145.79 | 146.73 | 191,430 | -0.56(-0.38%) |
Oct 11, 2019 | 147.48 | 150.28 | 147.02 | 147.29 | 349,767 | +2.63(+1.82%) |
Oct 10, 2019 | 142.73 | 145.07 | 142.73 | 144.66 | 326,722 | +1.95(+1.36%) |
Oct 09, 2019 | 143.06 | 143.43 | 141.35 | 142.71 | 249,199 | +0.62(+0.44%) |
Oct 08, 2019 | 140.63 | 143.21 | 139.71 | 142.09 | 348,233 | +0.44(+0.31%) |
Oct 07, 2019 | 140.96 | 142.27 | 140.51 | 141.65 | 292,644 | +0.36(+0.26%) |
Oct 04, 2019 | 138.75 | 141.44 | 138.75 | 141.29 | 251,523 | +3.26(+2.36%) |
Oct 03, 2019 | 138.72 | 139.67 | 136.29 | 138.03 | 153,998 | -1.06(-0.76%) |
Oct 02, 2019 | 140.12 | 140.12 | 137.09 | 139.09 | 274,773 | -2.26(-1.60%) |
Oct 01, 2019 | 146.26 | 146.47 | 140.76 | 141.35 | 192,835 | -4.34(-2.98%) |
Sep 30, 2019 | 143.63 | 145.83 | 143.61 | 145.69 | 253,312 | +2.28(+1.59%) |
Sep 27, 2019 | 143.85 | 144.72 | 142.68 | 143.41 | 174,533 | +0.23(+0.16%) |
Sep 26, 2019 | 140.58 | 144.08 | 140.58 | 143.18 | 330,883 | +2.26(+1.61%) |
Sep 25, 2019 | 142.85 | 143.43 | 140.82 | 140.91 | 262,269 | -1.33(-0.93%) |
Sep 24, 2019 | 142.20 | 143.42 | 141.43 | 142.24 | 328,934 | -0.03(-0.02%) |
Sep 23, 2019 | 140.83 | 142.63 | 140.42 | 142.27 | 235,247 | +0.65(+0.46%) |
Sep 20, 2019 | 143.38 | 143.78 | 141.08 | 141.62 | 510,942 | -1.30(-0.91%) |
Sep 19, 2019 | 144.17 | 144.77 | 142.78 | 142.93 | 248,805 | -1.04(-0.72%) |
Sep 18, 2019 | 144.67 | 145.52 | 142.93 | 143.97 | 349,705 | -1.04(-0.72%) |
Sep 17, 2019 | 144.33 | 145.31 | 142.68 | 145.01 | 342,913 | +0.43(+0.30%) |
Sep 16, 2019 | 145.66 | 146.30 | 144.10 | 144.58 | 181,594 | -1.71(-1.17%) |
Sep 13, 2019 | 146.33 | 146.88 | 145.22 | 146.29 | 190,906 | +0.59(+0.41%) |
Sep 12, 2019 | 144.79 | 146.01 | 143.32 | 145.70 | 236,452 | +1.52(+1.05%) |
Sep 11, 2019 | 142.46 | 144.23 | 141.09 | 144.18 | 343,844 | +2.14(+1.51%) |
Sep 10, 2019 | 141.76 | 142.30 | 139.21 | 142.04 | 246,226 | -0.58(-0.40%) |
Sep 09, 2019 | 143.90 | 144.38 | 140.71 | 142.62 | 263,101 | -0.83(-0.58%) |
Sep 06, 2019 | 143.78 | 144.62 | 142.92 | 143.44 | 213,434 | -0.42(-0.29%) |
Sep 05, 2019 | 142.09 | 145.00 | 141.61 | 143.86 | 297,814 | +3.06(+2.17%) |
Sep 04, 2019 | 140.78 | 141.42 | 139.91 | 140.81 | 244,433 | +1.24(+0.89%) |
Sep 03, 2019 | 139.80 | 140.51 | 138.51 | 139.57 | 289,312 | -1.28(-0.91%) |
Aug 30, 2019 | 140.04 | 142.24 | 139.36 | 140.84 | 276,721 | +1.40(+1.00%) |
Aug 29, 2019 | 137.84 | 139.50 | 136.03 | 139.45 | 552,382 | +2.52(+1.84%) |
Aug 28, 2019 | 135.54 | 138.09 | 135.19 | 136.92 | 190,044 | +0.97(+0.72%) |
Aug 27, 2019 | 136.92 | 137.26 | 135.48 | 135.95 | 140,610 | -0.39(-0.28%) |
Aug 26, 2019 | 135.39 | 136.87 | 133.52 | 136.34 | 226,568 | +2.32(+1.73%) |
Aug 23, 2019 | 136.29 | 137.22 | 133.54 | 134.01 | 211,460 | -2.88(-2.10%) |
Aug 22, 2019 | 136.36 | 137.03 | 135.50 | 136.89 | 206,185 | +1.25(+0.92%) |
Aug 21, 2019 | 137.72 | 138.48 | 135.53 | 135.64 | 299,768 | -2.30(-1.67%) |
Aug 20, 2019 | 137.60 | 137.98 | 136.49 | 137.94 | 242,341 | +0.16(+0.11%) |
Aug 19, 2019 | 138.49 | 139.07 | 136.94 | 137.78 | 316,712 | +0.45(+0.33%) |
Aug 16, 2019 | 136.45 | 138.47 | 136.45 | 137.34 | 564,243 | +1.75(+1.29%) |
Aug 15, 2019 | 135.31 | 135.99 | 134.34 | 135.59 | 188,782 | +0.98(+0.73%) |
Aug 14, 2019 | 134.92 | 135.81 | 133.96 | 134.61 | 194,021 | -2.73(-1.99%) |
Aug 13, 2019 | 135.24 | 139.32 | 135.24 | 137.34 | 189,780 | +1.57(+1.15%) |
Aug 12, 2019 | 136.97 | 137.71 | 135.55 | 135.77 | 145,708 | -1.74(-1.27%) |
Aug 09, 2019 | 137.47 | 138.65 | 136.86 | 137.51 | 185,565 | -0.56(-0.41%) |
Aug 08, 2019 | 137.87 | 139.76 | 137.78 | 138.07 | 480,477 | +1.15(+0.84%) |
Aug 07, 2019 | 133.42 | 137.35 | 132.61 | 136.92 | 246,779 | +2.04(+1.51%) |
Aug 06, 2019 | 133.52 | 135.43 | 132.68 | 134.88 | 181,212 | +2.24(+1.69%) |
Aug 05, 2019 | 134.50 | 135.86 | 131.86 | 132.64 | 287,378 | -4.12(-3.01%) |
Aug 02, 2019 | 135.20 | 137.96 | 134.42 | 136.76 | 254,310 | +1.21(+0.90%) |