Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 147.14 | 147.14 | 145.39 | 146.53 | 18,397,378 | -0.83(-0.56%) |
Oct 30, 2019 | 147.79 | 147.81 | 146.37 | 147.36 | 15,329,358 | -0.49(-0.33%) |
Oct 29, 2019 | 147.06 | 148.31 | 146.91 | 147.85 | 12,704,494 | +0.48(+0.33%) |
Oct 28, 2019 | 146.73 | 147.97 | 146.11 | 147.37 | 16,328,644 | +1.26(+0.86%) |
Oct 25, 2019 | 145.08 | 146.60 | 145.07 | 146.10 | 11,172,574 | +0.77(+0.53%) |
Oct 24, 2019 | 146.06 | 146.16 | 144.66 | 145.33 | 9,211,785 | -0.21(-0.14%) |
Oct 23, 2019 | 145.48 | 145.87 | 144.74 | 145.54 | 9,301,291 | +0.18(+0.12%) |
Oct 22, 2019 | 145.35 | 146.15 | 144.92 | 145.36 | 13,449,081 | +0.16(+0.11%) |
Oct 21, 2019 | 145.32 | 146.09 | 145.07 | 145.20 | 18,528,888 | +1.35(+0.94%) |
Oct 18, 2019 | 144.15 | 144.69 | 142.76 | 143.85 | 15,373,136 | -0.69(-0.48%) |
Oct 17, 2019 | 143.55 | 144.70 | 143.32 | 144.54 | 14,272,115 | +1.69(+1.18%) |
Oct 16, 2019 | 142.53 | 143.53 | 142.47 | 142.85 | 13,970,556 | +0.15(+0.11%) |
Oct 15, 2019 | 141.55 | 143.40 | 141.19 | 142.70 | 19,113,008 | +1.62(+1.15%) |
Oct 14, 2019 | 141.31 | 141.70 | 140.54 | 141.08 | 11,625,125 | -0.52(-0.37%) |
Oct 11, 2019 | 141.19 | 143.24 | 139.21 | 141.60 | 31,372,724 | +2.36(+1.69%) |
Oct 10, 2019 | 138.88 | 139.98 | 138.66 | 139.24 | 17,517,528 | +0.56(+0.40%) |
Oct 09, 2019 | 139.07 | 139.21 | 138.22 | 138.69 | 11,713,452 | +0.63(+0.46%) |
Oct 08, 2019 | 138.96 | 139.44 | 137.72 | 138.06 | 19,530,854 | -2.28(-1.63%) |
Oct 07, 2019 | 140.24 | 141.46 | 139.62 | 140.34 | 17,039,798 | -0.24(-0.17%) |
Oct 04, 2019 | 139.50 | 140.69 | 138.68 | 140.58 | 19,967,710 | +1.32(+0.95%) |
Oct 03, 2019 | 138.27 | 139.45 | 136.61 | 139.26 | 27,852,348 | +0.56(+0.40%) |
Oct 02, 2019 | 139.16 | 139.16 | 137.49 | 138.71 | 26,584,198 | -1.15(-0.82%) |
Oct 01, 2019 | 143.38 | 144.55 | 139.55 | 139.85 | 36,671,808 | -2.80(-1.96%) |
Sep 30, 2019 | 142.68 | 143.52 | 142.14 | 142.66 | 19,205,938 | +0.17(+0.12%) |
Sep 27, 2019 | 144.05 | 144.43 | 141.86 | 142.49 | 21,411,996 | -1.15(-0.80%) |
Sep 26, 2019 | 145.09 | 145.09 | 143.23 | 143.63 | 22,405,032 | -1.62(-1.12%) |
Sep 25, 2019 | 143.54 | 145.50 | 143.09 | 145.26 | 23,480,580 | +1.57(+1.10%) |
Sep 24, 2019 | 146.25 | 146.38 | 143.13 | 143.68 | 30,073,334 | -2.20(-1.51%) |
Sep 23, 2019 | 145.46 | 146.49 | 145.18 | 145.88 | 16,452,743 | -0.11(-0.08%) |
Sep 20, 2019 | 146.19 | 147.14 | 145.08 | 146.00 | 25,092,840 | -0.31(-0.21%) |
Sep 19, 2019 | 147.28 | 148.24 | 146.08 | 146.31 | 23,358,658 | -0.71(-0.49%) |
Sep 18, 2019 | 147.92 | 147.94 | 145.66 | 147.02 | 21,118,928 | -0.91(-0.62%) |
Sep 17, 2019 | 147.81 | 148.01 | 146.96 | 147.93 | 24,510,728 | -0.39(-0.26%) |
Sep 16, 2019 | 147.44 | 149.12 | 147.19 | 148.32 | 24,740,292 | +0.55(+0.37%) |
Sep 13, 2019 | 148.27 | 149.28 | 147.59 | 147.76 | 33,048,344 | +0.25(+0.17%) |
Sep 12, 2019 | 147.64 | 148.32 | 146.13 | 147.51 | 41,142,384 | +0.04(+0.03%) |
Sep 11, 2019 | 145.14 | 147.62 | 144.23 | 147.47 | 45,689,596 | +2.96(+2.05%) |
Sep 10, 2019 | 142.47 | 144.61 | 141.73 | 144.51 | 31,483,216 | +1.82(+1.28%) |
Sep 09, 2019 | 141.43 | 143.00 | 140.95 | 142.69 | 27,443,384 | +1.89(+1.34%) |
Sep 06, 2019 | 141.55 | 142.05 | 140.74 | 140.80 | 15,592,054 | -0.65(-0.46%) |
Sep 05, 2019 | 140.76 | 142.69 | 140.31 | 141.45 | 27,328,174 | +2.58(+1.86%) |
Sep 04, 2019 | 139.03 | 139.36 | 138.25 | 138.87 | 13,958,541 | +1.11(+0.81%) |
Sep 03, 2019 | 138.50 | 139.32 | 137.14 | 137.76 | 22,034,250 | -2.05(-1.46%) |
Aug 30, 2019 | 140.79 | 140.87 | 139.06 | 139.81 | 19,939,066 | -0.25(-0.18%) |
Aug 29, 2019 | 139.16 | 140.23 | 138.98 | 140.06 | 20,003,452 | +2.41(+1.75%) |
Aug 28, 2019 | 135.79 | 138.44 | 135.50 | 137.65 | 21,430,276 | +1.59(+1.17%) |
Aug 27, 2019 | 138.98 | 139.04 | 135.90 | 136.06 | 26,143,548 | -2.05(-1.48%) |
Aug 26, 2019 | 137.89 | 138.13 | 136.87 | 138.11 | 20,414,952 | +1.50(+1.10%) |
Aug 23, 2019 | 140.16 | 141.00 | 136.13 | 136.60 | 39,366,692 | -4.32(-3.07%) |
Aug 22, 2019 | 141.53 | 141.91 | 140.09 | 140.93 | 13,818,779 | -0.33(-0.23%) |
Aug 21, 2019 | 141.48 | 141.51 | 140.70 | 141.25 | 14,674,659 | +1.16(+0.83%) |
Aug 20, 2019 | 140.82 | 140.91 | 139.95 | 140.10 | 14,186,657 | -0.92(-0.65%) |
Aug 19, 2019 | 141.20 | 141.73 | 140.85 | 141.02 | 18,126,676 | +1.41(+1.01%) |
Aug 16, 2019 | 137.27 | 139.87 | 137.24 | 139.61 | 25,492,388 | +2.95(+2.16%) |
Aug 15, 2019 | 137.72 | 137.77 | 136.00 | 136.66 | 25,850,454 | -0.55(-0.40%) |
Aug 14, 2019 | 138.97 | 139.00 | 136.88 | 137.21 | 30,051,712 | -3.94(-2.79%) |
Aug 13, 2019 | 139.34 | 142.58 | 138.71 | 141.15 | 23,369,648 | +1.50(+1.08%) |
Aug 12, 2019 | 140.72 | 141.01 | 139.33 | 139.65 | 15,971,504 | -1.83(-1.29%) |
Aug 09, 2019 | 142.86 | 142.92 | 140.93 | 141.48 | 20,561,010 | -1.80(-1.26%) |
Aug 08, 2019 | 141.04 | 143.37 | 140.89 | 143.28 | 20,657,822 | +3.02(+2.16%) |
Aug 07, 2019 | 138.94 | 140.62 | 137.79 | 140.26 | 25,480,548 | +0.44(+0.32%) |
Aug 06, 2019 | 139.86 | 140.62 | 138.44 | 139.82 | 25,844,596 | +0.80(+0.57%) |
Aug 05, 2019 | 140.69 | 140.81 | 137.34 | 139.02 | 41,727,804 | -4.30(-3.00%) |
Aug 02, 2019 | 144.04 | 144.42 | 142.10 | 143.32 | 32,096,158 | -1.61(-1.11%) |