Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 140.30 | 140.30 | 137.40 | 138.11 | 74,186 | -2.02(-1.44%) |
Oct 30, 2019 | 141.21 | 142.05 | 139.47 | 140.13 | 100,728 | -3.50(-2.43%) |
Oct 29, 2019 | 142.86 | 144.02 | 142.33 | 143.62 | 52,684 | -0.51(-0.36%) |
Oct 28, 2019 | 145.34 | 145.55 | 143.96 | 144.13 | 52,951 | -0.10(-0.07%) |
Oct 25, 2019 | 143.23 | 144.52 | 142.74 | 144.24 | 78,943 | +0.06(+0.04%) |
Oct 24, 2019 | 144.64 | 146.45 | 143.15 | 144.18 | 81,929 | +0.85(+0.59%) |
Oct 23, 2019 | 141.07 | 143.56 | 140.59 | 143.33 | 64,240 | +1.73(+1.22%) |
Oct 22, 2019 | 141.70 | 142.74 | 141.45 | 141.60 | 68,501 | +0.00(+0.00%) |
Oct 21, 2019 | 141.60 | 142.35 | 141.10 | 141.60 | 67,104 | +2.08(+1.49%) |
Oct 18, 2019 | 141.08 | 141.99 | 139.45 | 139.52 | 97,873 | -2.35(-1.66%) |
Oct 17, 2019 | 141.61 | 142.73 | 141.17 | 141.87 | 83,126 | +1.40(+1.00%) |
Oct 16, 2019 | 140.47 | 141.10 | 140.24 | 140.47 | 67,019 | +0.06(+0.05%) |
Oct 15, 2019 | 140.65 | 141.51 | 139.49 | 140.41 | 73,730 | -0.19(-0.14%) |
Oct 14, 2019 | 141.58 | 141.78 | 140.22 | 140.60 | 43,914 | -2.75(-1.92%) |
Oct 11, 2019 | 143.74 | 144.16 | 142.75 | 143.35 | 105,939 | +4.75(+3.43%) |
Oct 10, 2019 | 137.13 | 138.71 | 137.13 | 138.60 | 95,113 | +2.46(+1.81%) |
Oct 09, 2019 | 136.98 | 137.25 | 135.83 | 136.14 | 91,992 | +1.37(+1.01%) |
Oct 08, 2019 | 135.58 | 136.21 | 134.77 | 134.77 | 126,044 | -1.61(-1.18%) |
Oct 07, 2019 | 138.16 | 138.28 | 136.23 | 136.38 | 79,835 | -1.73(-1.25%) |
Oct 04, 2019 | 138.80 | 138.80 | 136.09 | 138.11 | 91,527 | -0.87(-0.63%) |
Oct 03, 2019 | 137.65 | 139.51 | 136.54 | 138.98 | 101,567 | +2.00(+1.46%) |
Oct 02, 2019 | 139.19 | 139.56 | 136.82 | 136.98 | 95,988 | -3.89(-2.76%) |
Oct 01, 2019 | 142.40 | 142.40 | 139.93 | 140.87 | 106,756 | -0.69(-0.49%) |
Sep 30, 2019 | 141.86 | 143.36 | 141.31 | 141.56 | 69,926 | -0.11(-0.08%) |
Sep 27, 2019 | 142.16 | 143.35 | 140.54 | 141.67 | 174,666 | -2.97(-2.05%) |
Sep 26, 2019 | 144.78 | 145.09 | 143.20 | 144.64 | 70,570 | -1.16(-0.80%) |
Sep 25, 2019 | 144.31 | 145.98 | 144.31 | 145.80 | 73,777 | +0.04(+0.03%) |
Sep 24, 2019 | 147.74 | 148.32 | 145.12 | 145.76 | 93,334 | -1.18(-0.80%) |
Sep 23, 2019 | 146.80 | 147.56 | 146.63 | 146.94 | 66,123 | -1.25(-0.84%) |
Sep 20, 2019 | 149.54 | 149.88 | 147.59 | 148.19 | 56,572 | -1.33(-0.89%) |
Sep 19, 2019 | 149.72 | 150.65 | 149.07 | 149.52 | 101,475 | +0.28(+0.19%) |
Sep 18, 2019 | 149.37 | 150.56 | 148.77 | 149.24 | 118,023 | +1.34(+0.91%) |
Sep 17, 2019 | 151.57 | 151.83 | 147.48 | 147.90 | 167,225 | -4.73(-3.10%) |
Sep 16, 2019 | 150.43 | 152.92 | 147.75 | 152.63 | 325,103 | +11.73(+8.33%) |
Sep 13, 2019 | 141.55 | 141.55 | 140.22 | 140.90 | 86,149 | +0.84(+0.60%) |
Sep 12, 2019 | 140.13 | 141.19 | 138.79 | 140.06 | 75,086 | -0.06(-0.05%) |
Sep 11, 2019 | 142.23 | 142.35 | 139.49 | 140.13 | 174,747 | +0.65(+0.46%) |
Sep 10, 2019 | 140.14 | 141.57 | 139.34 | 139.48 | 157,710 | +0.27(+0.19%) |
Sep 09, 2019 | 138.75 | 139.84 | 138.53 | 139.21 | 129,725 | +1.37(+0.99%) |
Sep 06, 2019 | 136.90 | 138.21 | 136.02 | 137.84 | 94,204 | +2.21(+1.63%) |
Sep 05, 2019 | 136.99 | 137.80 | 135.52 | 135.63 | 141,615 | -0.20(-0.15%) |
Sep 04, 2019 | 135.44 | 136.22 | 134.51 | 135.83 | 132,118 | +3.99(+3.02%) |
Sep 03, 2019 | 132.05 | 132.84 | 130.69 | 131.85 | 126,319 | -2.22(-1.66%) |
Aug 30, 2019 | 134.04 | 134.31 | 132.29 | 134.07 | 149,930 | +4.27(+3.29%) |
Aug 29, 2019 | 130.94 | 130.94 | 128.89 | 129.80 | 86,811 | +1.26(+0.98%) |
Aug 28, 2019 | 128.35 | 128.84 | 127.53 | 128.54 | 130,139 | +1.25(+0.98%) |
Aug 27, 2019 | 127.88 | 128.20 | 126.41 | 127.30 | 101,979 | -0.34(-0.27%) |
Aug 26, 2019 | 128.85 | 128.85 | 126.66 | 127.64 | 122,006 | -0.30(-0.23%) |
Aug 23, 2019 | 131.00 | 131.25 | 127.91 | 127.94 | 128,370 | -3.83(-2.91%) |
Aug 22, 2019 | 133.80 | 133.80 | 131.26 | 131.77 | 58,860 | -1.61(-1.21%) |
Aug 21, 2019 | 135.26 | 135.36 | 133.30 | 133.38 | 87,821 | +1.29(+0.98%) |
Aug 20, 2019 | 134.07 | 134.07 | 132.05 | 132.09 | 130,241 | -1.20(-0.90%) |
Aug 19, 2019 | 132.71 | 133.47 | 131.84 | 133.29 | 132,164 | +2.12(+1.62%) |
Aug 16, 2019 | 131.08 | 131.64 | 130.75 | 131.17 | 97,300 | +0.83(+0.64%) |
Aug 15, 2019 | 132.02 | 132.02 | 129.49 | 130.34 | 86,834 | -0.31(-0.24%) |
Aug 14, 2019 | 131.78 | 132.30 | 129.91 | 130.64 | 171,986 | -5.98(-4.38%) |
Aug 13, 2019 | 132.06 | 137.54 | 132.06 | 136.62 | 150,152 | +1.85(+1.38%) |
Aug 12, 2019 | 134.98 | 135.58 | 134.08 | 134.77 | 106,915 | -2.12(-1.55%) |
Aug 09, 2019 | 137.02 | 138.05 | 136.03 | 136.88 | 87,459 | -2.15(-1.55%) |
Aug 08, 2019 | 138.21 | 139.31 | 137.40 | 139.04 | 92,278 | +1.12(+0.81%) |
Aug 07, 2019 | 135.88 | 138.39 | 135.14 | 137.91 | 113,317 | -0.46(-0.33%) |
Aug 06, 2019 | 139.10 | 140.90 | 137.50 | 138.38 | 111,680 | +1.99(+1.46%) |
Aug 05, 2019 | 137.46 | 138.53 | 135.49 | 136.39 | 150,844 | -5.94(-4.17%) |
Aug 02, 2019 | 143.78 | 143.78 | 141.26 | 142.33 | 112,005 | -1.37(-0.95%) |