Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 153.78 | 155.98 | 153.48 | 155.84 | 6,723 | +1.74(+1.13%) |
Oct 30, 2019 | 155.91 | 155.91 | 153.66 | 154.10 | 9,017 | -3.27(-2.08%) |
Oct 29, 2019 | 155.75 | 157.39 | 155.75 | 157.37 | 14,539 | +3.26(+2.12%) |
Oct 28, 2019 | 152.54 | 154.38 | 152.27 | 154.11 | 8,139 | -0.47(-0.31%) |
Oct 25, 2019 | 154.03 | 154.86 | 153.49 | 154.59 | 5,048 | +0.97(+0.63%) |
Oct 24, 2019 | 154.00 | 154.03 | 152.94 | 153.62 | 5,437 | -0.07(-0.04%) |
Oct 23, 2019 | 153.54 | 153.88 | 152.45 | 153.69 | 6,368 | -0.08(-0.05%) |
Oct 22, 2019 | 153.84 | 155.10 | 153.68 | 153.76 | 5,530 | -1.99(-1.28%) |
Oct 21, 2019 | 154.90 | 155.75 | 154.80 | 155.75 | 5,189 | +0.34(+0.22%) |
Oct 18, 2019 | 155.48 | 156.19 | 154.22 | 155.41 | 11,464 | +0.18(+0.12%) |
Oct 17, 2019 | 156.40 | 156.80 | 155.22 | 155.22 | 8,356 | -2.74(-1.73%) |
Oct 16, 2019 | 157.62 | 157.96 | 156.85 | 157.96 | 3,992 | -0.40(-0.25%) |
Oct 15, 2019 | 156.97 | 158.36 | 156.69 | 158.36 | 9,796 | +2.82(+1.82%) |
Oct 14, 2019 | 156.97 | 156.97 | 155.20 | 155.54 | 5,100 | -0.94(-0.60%) |
Oct 11, 2019 | 155.31 | 156.48 | 155.26 | 156.48 | 2,419 | +1.74(+1.12%) |
Oct 10, 2019 | 155.59 | 155.70 | 154.74 | 154.74 | 6,042 | -0.94(-0.60%) |
Oct 09, 2019 | 154.50 | 156.42 | 154.47 | 155.68 | 7,459 | +1.19(+0.77%) |
Oct 08, 2019 | 155.96 | 156.01 | 154.49 | 154.49 | 5,778 | -1.67(-1.07%) |
Oct 07, 2019 | 156.27 | 156.84 | 155.32 | 156.17 | 6,961 | +0.63(+0.40%) |
Oct 04, 2019 | 155.54 | 156.89 | 155.24 | 155.54 | 8,519 | +0.96(+0.62%) |
Oct 03, 2019 | 152.42 | 154.88 | 152.42 | 154.58 | 5,823 | +0.84(+0.54%) |
Oct 02, 2019 | 153.92 | 154.26 | 153.02 | 153.74 | 10,891 | -2.00(-1.28%) |
Oct 01, 2019 | 156.63 | 156.70 | 155.17 | 155.74 | 9,746 | -0.92(-0.59%) |
Sep 30, 2019 | 156.64 | 157.01 | 155.93 | 156.66 | 10,160 | +1.41(+0.91%) |
Sep 27, 2019 | 156.88 | 157.24 | 155.00 | 155.25 | 32,394 | -1.19(-0.76%) |
Sep 26, 2019 | 155.16 | 157.39 | 154.94 | 156.44 | 11,911 | -0.10(-0.07%) |
Sep 25, 2019 | 155.64 | 156.91 | 154.80 | 156.55 | 16,096 | +0.31(+0.20%) |
Sep 24, 2019 | 156.64 | 158.32 | 155.79 | 156.23 | 15,853 | +1.08(+0.69%) |
Sep 23, 2019 | 153.52 | 155.39 | 153.52 | 155.16 | 14,347 | +2.56(+1.68%) |
Sep 20, 2019 | 153.49 | 154.00 | 152.53 | 152.60 | 8,519 | -1.31(-0.85%) |
Sep 19, 2019 | 153.40 | 154.79 | 153.40 | 153.91 | 11,620 | +1.86(+1.23%) |
Sep 18, 2019 | 151.16 | 152.05 | 150.21 | 152.05 | 11,830 | +2.08(+1.39%) |
Sep 17, 2019 | 148.93 | 150.22 | 148.93 | 149.97 | 6,551 | -0.01(-0.01%) |
Sep 16, 2019 | 150.97 | 151.36 | 149.47 | 149.98 | 11,066 | +0.30(+0.20%) |
Sep 13, 2019 | 149.02 | 151.06 | 149.02 | 149.68 | 7,993 | +0.42(+0.28%) |
Sep 12, 2019 | 150.48 | 150.50 | 149.26 | 149.26 | 9,506 | -0.82(-0.54%) |
Sep 11, 2019 | 148.21 | 150.14 | 148.21 | 150.08 | 12,730 | +2.49(+1.69%) |
Sep 10, 2019 | 147.00 | 147.75 | 146.74 | 147.59 | 16,033 | -0.97(-0.65%) |
Sep 09, 2019 | 150.22 | 150.22 | 148.18 | 148.56 | 11,759 | -3.30(-2.17%) |
Sep 06, 2019 | 154.01 | 154.01 | 151.75 | 151.86 | 7,467 | -0.19(-0.12%) |
Sep 05, 2019 | 152.35 | 152.66 | 151.49 | 152.05 | 13,479 | -0.68(-0.45%) |
Sep 04, 2019 | 153.29 | 154.10 | 152.35 | 152.73 | 31,299 | +3.38(+2.26%) |
Sep 03, 2019 | 148.29 | 150.53 | 148.29 | 149.36 | 23,535 | +2.37(+1.61%) |
Aug 30, 2019 | 146.82 | 147.28 | 146.52 | 146.99 | 14,976 | +0.39(+0.27%) |
Aug 29, 2019 | 146.24 | 146.84 | 145.92 | 146.60 | 14,138 | +1.92(+1.33%) |
Aug 28, 2019 | 144.77 | 145.66 | 144.02 | 144.67 | 13,332 | +0.70(+0.49%) |
Aug 27, 2019 | 144.77 | 145.74 | 143.89 | 143.97 | 23,583 | -2.57(-1.75%) |
Aug 26, 2019 | 147.27 | 148.48 | 146.46 | 146.54 | 25,816 | -4.57(-3.02%) |
Aug 23, 2019 | 152.58 | 153.06 | 150.95 | 151.11 | 18,878 | -1.89(-1.23%) |
Aug 22, 2019 | 153.51 | 153.66 | 153.00 | 153.00 | 17,748 | +2.70(+1.80%) |
Aug 21, 2019 | 151.36 | 151.61 | 150.29 | 150.29 | 17,262 | +1.49(+1.00%) |
Aug 20, 2019 | 150.24 | 150.54 | 148.54 | 148.81 | 11,855 | +1.66(+1.13%) |
Aug 19, 2019 | 147.09 | 148.29 | 146.65 | 147.15 | 14,522 | -0.38(-0.26%) |
Aug 16, 2019 | 147.88 | 148.53 | 146.70 | 147.53 | 18,878 | -0.35(-0.24%) |
Aug 15, 2019 | 148.32 | 148.72 | 146.58 | 147.88 | 19,590 | +3.35(+2.32%) |
Aug 14, 2019 | 149.65 | 149.65 | 143.41 | 144.53 | 32,002 | -8.60(-5.62%) |
Aug 13, 2019 | 152.30 | 154.38 | 152.28 | 153.13 | 9,449 | -1.41(-0.91%) |
Aug 12, 2019 | 155.40 | 156.39 | 154.15 | 154.54 | 10,801 | -2.69(-1.71%) |
Aug 09, 2019 | 157.87 | 157.87 | 156.56 | 157.24 | 16,452 | +0.02(+0.01%) |
Aug 08, 2019 | 154.80 | 157.85 | 154.80 | 157.22 | 27,452 | +5.88(+3.88%) |
Aug 07, 2019 | 152.24 | 152.81 | 150.41 | 151.34 | 38,199 | -1.81(-1.18%) |
Aug 06, 2019 | 150.01 | 153.15 | 150.01 | 153.15 | 14,389 | +4.76(+3.21%) |
Aug 05, 2019 | 149.04 | 149.88 | 148.18 | 148.39 | 13,235 | +0.21(+0.14%) |
Aug 02, 2019 | 148.26 | 148.62 | 147.19 | 148.18 | 12,339 | -1.20(-0.81%) |