Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 142.73 | 143.62 | 140.67 | 142.27 | 418,455 | -0.66(-0.46%) |
Oct 30, 2019 | 141.46 | 143.32 | 141.14 | 142.94 | 413,268 | +1.07(+0.75%) |
Oct 29, 2019 | 140.66 | 143.38 | 140.56 | 141.87 | 366,586 | +0.93(+0.66%) |
Oct 28, 2019 | 139.42 | 141.56 | 138.97 | 140.94 | 307,329 | +1.58(+1.14%) |
Oct 25, 2019 | 137.44 | 139.60 | 136.95 | 139.35 | 417,346 | +2.01(+1.46%) |
Oct 24, 2019 | 143.25 | 143.36 | 135.29 | 137.35 | 727,605 | -0.31(-0.22%) |
Oct 23, 2019 | 137.96 | 140.09 | 137.14 | 137.65 | 829,524 | +0.35(+0.25%) |
Oct 22, 2019 | 138.83 | 139.95 | 136.99 | 137.31 | 334,529 | -1.09(-0.79%) |
Oct 21, 2019 | 139.90 | 140.10 | 138.11 | 138.40 | 249,492 | -0.76(-0.55%) |
Oct 18, 2019 | 139.42 | 140.12 | 138.22 | 139.16 | 271,868 | -0.75(-0.54%) |
Oct 17, 2019 | 139.35 | 141.44 | 139.17 | 139.91 | 453,065 | +1.62(+1.17%) |
Oct 16, 2019 | 139.89 | 139.90 | 137.89 | 138.29 | 331,732 | -1.80(-1.28%) |
Oct 15, 2019 | 141.02 | 141.28 | 139.89 | 140.09 | 303,536 | +0.14(+0.10%) |
Oct 14, 2019 | 140.28 | 140.98 | 139.36 | 139.95 | 161,742 | -0.35(-0.25%) |
Oct 11, 2019 | 140.43 | 142.63 | 139.67 | 140.29 | 250,309 | +1.02(+0.73%) |
Oct 10, 2019 | 138.61 | 140.80 | 138.55 | 139.28 | 206,637 | +0.29(+0.21%) |
Oct 09, 2019 | 137.15 | 139.48 | 136.60 | 138.99 | 248,335 | +2.75(+2.02%) |
Oct 08, 2019 | 137.77 | 138.62 | 136.24 | 136.24 | 578,309 | -2.77(-1.99%) |
Oct 07, 2019 | 139.88 | 140.36 | 138.90 | 139.01 | 332,044 | -0.88(-0.63%) |
Oct 04, 2019 | 139.17 | 141.00 | 138.08 | 139.89 | 619,245 | +1.39(+1.01%) |
Oct 03, 2019 | 136.01 | 138.73 | 135.36 | 138.50 | 700,761 | +2.55(+1.88%) |
Oct 02, 2019 | 136.93 | 137.96 | 135.08 | 135.95 | 659,350 | -2.06(-1.49%) |
Oct 01, 2019 | 140.91 | 141.72 | 137.98 | 138.00 | 265,600 | -2.11(-1.51%) |
Sep 30, 2019 | 138.97 | 140.96 | 138.77 | 140.12 | 322,170 | +0.94(+0.67%) |
Sep 27, 2019 | 142.04 | 142.04 | 138.54 | 139.18 | 284,014 | -2.21(-1.57%) |
Sep 26, 2019 | 143.75 | 143.83 | 140.68 | 141.39 | 277,770 | -2.50(-1.74%) |
Sep 25, 2019 | 141.80 | 144.35 | 141.39 | 143.89 | 341,777 | +2.37(+1.68%) |
Sep 24, 2019 | 143.12 | 147.35 | 141.31 | 141.52 | 554,168 | -0.65(-0.46%) |
Sep 23, 2019 | 141.37 | 142.76 | 140.78 | 142.17 | 343,827 | +0.80(+0.57%) |
Sep 20, 2019 | 141.92 | 142.27 | 140.54 | 141.37 | 736,353 | -0.24(-0.17%) |
Sep 19, 2019 | 140.19 | 141.90 | 139.73 | 141.61 | 276,201 | +1.99(+1.42%) |
Sep 18, 2019 | 141.63 | 142.03 | 138.15 | 139.62 | 303,736 | -1.96(-1.38%) |
Sep 17, 2019 | 140.50 | 142.54 | 140.06 | 141.58 | 321,473 | +1.16(+0.82%) |
Sep 16, 2019 | 141.71 | 142.32 | 139.97 | 140.42 | 394,597 | -2.05(-1.44%) |
Sep 13, 2019 | 143.68 | 145.27 | 142.10 | 142.47 | 329,967 | -1.87(-1.29%) |
Sep 12, 2019 | 143.74 | 144.83 | 142.59 | 144.33 | 209,563 | +1.35(+0.95%) |
Sep 11, 2019 | 139.92 | 143.93 | 139.73 | 142.98 | 441,872 | +3.62(+2.59%) |
Sep 10, 2019 | 143.07 | 143.74 | 137.22 | 139.36 | 608,190 | -4.34(-3.02%) |
Sep 09, 2019 | 148.07 | 148.31 | 143.03 | 143.70 | 510,605 | -4.20(-2.84%) |
Sep 06, 2019 | 148.43 | 150.27 | 147.66 | 147.90 | 255,471 | -0.32(-0.21%) |
Sep 05, 2019 | 147.51 | 148.57 | 146.25 | 148.22 | 229,124 | +2.06(+1.41%) |
Sep 04, 2019 | 143.32 | 146.38 | 143.22 | 146.15 | 345,200 | +3.02(+2.11%) |
Sep 03, 2019 | 142.76 | 143.77 | 141.45 | 143.13 | 295,478 | -0.58(-0.41%) |
Aug 30, 2019 | 145.53 | 145.60 | 143.18 | 143.71 | 262,556 | -1.66(-1.14%) |
Aug 29, 2019 | 144.99 | 145.91 | 144.72 | 145.37 | 155,090 | +0.94(+0.65%) |
Aug 28, 2019 | 144.01 | 144.94 | 143.45 | 144.43 | 148,407 | -0.08(-0.05%) |
Aug 27, 2019 | 144.58 | 145.19 | 143.44 | 144.51 | 215,819 | +0.91(+0.63%) |
Aug 26, 2019 | 142.78 | 143.75 | 141.78 | 143.60 | 177,231 | +2.00(+1.41%) |
Aug 23, 2019 | 144.01 | 145.13 | 141.31 | 141.61 | 205,470 | -2.50(-1.73%) |
Aug 22, 2019 | 144.97 | 145.42 | 143.24 | 144.11 | 191,127 | -0.07(-0.05%) |
Aug 21, 2019 | 143.90 | 145.38 | 143.28 | 144.18 | 218,616 | +0.80(+0.56%) |
Aug 20, 2019 | 144.01 | 144.53 | 143.27 | 143.38 | 166,497 | -0.65(-0.45%) |
Aug 19, 2019 | 144.61 | 144.61 | 143.35 | 144.03 | 173,693 | +0.71(+0.50%) |
Aug 16, 2019 | 142.06 | 143.43 | 141.37 | 143.32 | 163,060 | +2.15(+1.53%) |
Aug 15, 2019 | 141.28 | 142.29 | 140.39 | 141.16 | 145,644 | +0.52(+0.37%) |
Aug 14, 2019 | 141.75 | 142.56 | 140.31 | 140.64 | 271,499 | -2.69(-1.88%) |
Aug 13, 2019 | 141.31 | 143.40 | 140.27 | 143.33 | 291,015 | +2.75(+1.95%) |
Aug 12, 2019 | 141.19 | 142.46 | 140.06 | 140.58 | 159,192 | -1.61(-1.13%) |
Aug 09, 2019 | 140.96 | 143.08 | 140.96 | 142.19 | 324,906 | +0.82(+0.58%) |
Aug 08, 2019 | 138.89 | 141.78 | 138.59 | 141.37 | 429,063 | +3.40(+2.46%) |
Aug 07, 2019 | 135.55 | 138.47 | 134.48 | 137.97 | 325,656 | +1.22(+0.89%) |
Aug 06, 2019 | 132.99 | 136.81 | 132.83 | 136.76 | 357,669 | +4.72(+3.58%) |
Aug 05, 2019 | 132.02 | 134.15 | 131.10 | 132.03 | 554,069 | -1.90(-1.42%) |
Aug 02, 2019 | 135.08 | 135.16 | 133.54 | 133.93 | 326,728 | -1.70(-1.25%) |