Veeva Systems Inc (NY: VEEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	280.41	285.45	277.15	281.19	764,257	+0.20(+0.07%)
Sep 29, 2020	282.92	285.98	280.36	280.99	573,383	-0.93(-0.33%)
Sep 28, 2020	278.30	287.18	277.42	281.92	1,248,477	+7.96(+2.91%)
Sep 25, 2020	268.36	275.78	268.16	273.96	518,300	+4.68(+1.74%)
Sep 24, 2020	267.79	271.84	262.51	269.28	471,920	-1.29(-0.48%)
Sep 23, 2020	274.52	277.36	269.82	270.57	912,706	-2.87(-1.05%)
Sep 22, 2020	272.32	273.76	266.04	273.44	480,271	+1.89(+0.70%)
Sep 21, 2020	262.04	272.06	261.14	271.55	663,990	+5.65(+2.12%)
Sep 18, 2020	265.45	270.99	261.17	265.90	1,315,600	+2.70(+1.03%)
Sep 17, 2020	259.50	265.26	256.10	263.20	1,076,165	-4.87(-1.82%)
Sep 16, 2020	274.00	275.98	267.71	268.07	688,009	-5.51(-2.01%)
Sep 15, 2020	273.72	278.62	270.12	273.58	482,122	+5.95(+2.22%)
Sep 14, 2020	267.01	271.25	265.56	267.63	495,676	+3.10(+1.17%)
Sep 11, 2020	270.95	271.84	260.46	264.53	528,900	-3.06(-1.14%)
Sep 10, 2020	273.00	278.72	266.40	267.59	667,980	-3.34(-1.23%)
Sep 09, 2020	269.18	272.87	263.51	270.93	683,669	+7.41(+2.81%)
Sep 08, 2020	260.11	269.99	258.01	263.52	748,410	-6.07(-2.25%)
Sep 04, 2020	278.03	280.46	255.63	269.59	1,365,800	-11.58(-4.12%)
Sep 03, 2020	287.58	288.43	275.01	281.17	1,097,358	-15.90(-5.35%)
Sep 02, 2020	295.00	298.76	284.16	297.07	1,275,203	+2.99(+1.02%)
Sep 01, 2020	285.62	294.99	285.60	294.08	1,108,804	+11.81(+4.18%)
Aug 31, 2020	276.23	284.59	275.74	282.27	993,475	+8.20(+2.99%)
Aug 28, 2020	287.91	288.99	273.74	274.07	1,688,300	+3.85(+1.42%)
Aug 27, 2020	270.40	274.33	264.13	270.22	1,495,380	+1.55(+0.58%)
Aug 26, 2020	267.65	269.04	263.47	268.67	1,010,283	+8.49(+3.26%)
Aug 25, 2020	258.78	263.62	256.70	260.18	765,930	+0.54(+0.21%)
Aug 24, 2020	270.00	270.48	256.24	259.64	817,717	-7.30(-2.73%)
Aug 21, 2020	270.56	271.18	266.88	266.94	662,700	-3.19(-1.18%)
Aug 20, 2020	266.30	271.10	266.30	270.13	678,483	+3.26(+1.22%)
Aug 19, 2020	267.00	270.98	263.83	266.87	482,561	+0.18(+0.07%)
Aug 18, 2020	263.78	268.01	261.61	266.69	550,372	+5.45(+2.09%)
Aug 17, 2020	260.60	263.93	258.71	261.24	476,781	+2.90(+1.12%)
Aug 14, 2020	262.78	263.96	257.55	258.34	345,200	-3.97(-1.51%)
Aug 13, 2020	259.00	266.68	258.39	262.31	634,941	+5.21(+2.03%)
Aug 12, 2020	252.38	263.01	252.38	257.10	617,305	+4.32(+1.71%)
Aug 11, 2020	253.62	256.40	250.72	252.78	791,555	-4.50(-1.75%)
Aug 10, 2020	264.35	264.35	252.28	257.28	834,100	-3.94(-1.51%)
Aug 07, 2020	269.84	272.00	258.58	261.22	922,700	-10.01(-3.69%)
Aug 06, 2020	273.00	273.89	265.66	271.23	480,941	-0.94(-0.35%)
Aug 05, 2020	268.59	273.15	268.03	272.17	623,290	+3.94(+1.47%)
Aug 04, 2020	267.46	268.64	264.60	268.23	645,521	+0.17(+0.06%)
Aug 03, 2020	267.81	270.41	265.44	268.06	609,600	+3.49(+1.32%)
Jul 31, 2020	265.00	265.68	259.84	264.57	580,200	+2.63(+1.00%)
Jul 30, 2020	258.96	265.31	256.86	261.94	715,967	+2.41(+0.93%)
Jul 29, 2020	253.56	261.85	253.03	259.53	636,331	+8.52(+3.39%)
Jul 28, 2020	255.39	256.03	250.44	251.01	454,563	-2.49(-0.98%)
Jul 27, 2020	255.12	257.50	249.63	253.50	781,119	+1.55(+0.62%)
Jul 24, 2020	250.00	255.15	245.17	251.95	596,500	-2.09(-0.82%)
Jul 23, 2020	259.95	263.26	251.72	254.04	639,423	-4.61(-1.78%)
Jul 22, 2020	260.00	262.87	255.81	258.65	606,317	+1.65(+0.64%)
Jul 21, 2020	263.52	263.63	254.74	257.00	764,931	-4.48(-1.71%)
Jul 20, 2020	252.00	261.97	252.00	261.48	834,174	+11.18(+4.47%)
Jul 17, 2020	248.00	252.32	246.28	250.30	775,600	+4.04(+1.64%)
Jul 16, 2020	246.19	246.95	239.65	246.26	647,549	-1.50(-0.61%)
Jul 15, 2020	246.35	249.84	244.39	247.76	646,331	+3.29(+1.35%)
Jul 14, 2020	239.79	245.86	232.53	244.47	1,074,548	+3.70(+1.54%)
Jul 13, 2020	255.00	258.83	240.29	240.77	1,168,395	-13.39(-5.27%)
Jul 10, 2020	256.19	258.23	251.31	254.16	636,800	-2.53(-0.99%)
Jul 09, 2020	254.08	260.61	253.62	256.69	1,427,768	+4.29(+1.70%)
Jul 08, 2020	247.51	253.17	247.05	252.40	678,046	+7.45(+3.04%)
Jul 07, 2020	248.55	250.04	244.71	244.95	722,279	-0.60(-0.24%)
Jul 06, 2020	244.20	249.51	243.05	245.55	1,059,158	+3.51(+1.45%)
Jul 02, 2020	241.57	245.22	240.01	242.04	990,700	-0.18(-0.07%)
Jul 01, 2020	235.00	242.43	232.44	242.22	933,548	+7.80(+3.33%)
Jun 30, 2020	231.32	235.86	229.80	234.42	1,058,429	+4.23(+1.84%)
Jun 29, 2020	234.46	235.97	228.81	230.19	1,074,131	-4.74(-2.02%)
Jun 26, 2020	238.43	239.00	233.20	234.93	1,469,000	-1.89(-0.80%)
Jun 25, 2020	234.50	238.14	231.27	236.82	1,242,649	+2.51(+1.07%)
Jun 24, 2020	239.00	241.80	232.56	234.31	1,128,952	-4.79(-2.00%)
Jun 23, 2020	239.45	244.10	237.93	239.10	1,257,176	+0.18(+0.08%)
Jun 22, 2020	231.00	242.11	230.65	238.92	1,555,308	+12.25(+5.40%)
Jun 19, 2020	231.37	232.50	226.00	226.67	2,184,800	-1.33(-0.58%)
Jun 18, 2020	229.44	231.51	225.85	228.00	1,064,324	-0.98(-0.43%)
Jun 17, 2020	226.19	230.89	224.06	228.98	1,296,855	+5.17(+2.31%)
Jun 16, 2020	224.41	226.40	220.33	223.81	1,226,936	+1.45(+0.65%)
Jun 15, 2020	213.01	222.81	213.00	222.36	1,246,459	+5.68(+2.62%)
Jun 12, 2020	217.00	223.45	210.75	216.68	1,264,100	+3.03(+1.42%)
Jun 11, 2020	224.41	225.99	213.52	213.65	1,303,467	-12.90(-5.69%)
Jun 10, 2020	215.45	227.86	215.26	226.55	2,022,811	+13.00(+6.09%)
Jun 09, 2020	220.00	220.00	212.91	213.55	1,113,363	-4.81(-2.20%)
Jun 08, 2020	202.39	218.53	201.88	218.36	1,553,630	+15.56(+7.67%)
Jun 05, 2020	203.35	207.97	199.00	202.80	1,420,800	-3.40(-1.65%)
Jun 04, 2020	213.53	217.99	205.37	206.20	1,497,152	-9.04(-4.20%)
Jun 03, 2020	217.05	219.72	214.38	215.24	1,050,868	-4.37(-1.99%)
Jun 02, 2020	218.38	220.19	213.16	219.61	1,534,218	+0.65(+0.30%)
Jun 01, 2020	216.68	220.91	211.10	218.96	1,324,827	+0.09(+0.04%)
May 29, 2020	211.11	219.72	209.00	218.87	2,985,800	+14.67(+7.18%)
May 28, 2020	193.69	206.68	193.16	204.20	2,241,326	+12.21(+6.36%)
May 27, 2020	193.00	194.99	183.24	191.99	1,424,537	-3.13(-1.60%)
May 26, 2020	206.00	206.90	194.95	195.12	1,751,344	-7.84(-3.86%)
May 22, 2020	195.00	203.00	194.52	202.96	982,400	+5.49(+2.78%)
May 21, 2020	200.78	201.49	196.13	197.47	849,517	-4.70(-2.32%)
May 20, 2020	199.74	203.45	197.30	202.17	998,066	+6.13(+3.13%)
May 19, 2020	197.00	200.84	196.04	196.04	1,381,030	-1.13(-0.57%)
May 18, 2020	200.82	205.67	196.10	197.17	1,200,719	-3.26(-1.63%)
May 15, 2020	196.13	201.41	194.99	200.43	821,200	+4.40(+2.24%)
May 14, 2020	194.00	196.36	191.50	196.03	894,777	+0.88(+0.45%)
May 13, 2020	198.27	202.76	192.74	195.15	1,256,807	-2.22(-1.12%)
May 12, 2020	200.49	201.67	195.26	197.37	938,073	-0.29(-0.15%)
May 11, 2020	192.04	200.36	189.71	197.66	1,478,639	+5.32(+2.77%)
May 08, 2020	192.26	194.28	189.29	192.34	941,400	+1.09(+0.57%)
May 07, 2020	197.99	198.00	190.88	191.25	1,113,086	-1.71(-0.89%)
May 06, 2020	194.49	197.51	191.76	192.96	595,544	+0.10(+0.05%)
May 05, 2020	191.99	195.69	189.86	192.86	810,179	+3.72(+1.97%)
May 04, 2020	185.82	190.80	185.02	189.14	921,976	+1.37(+0.73%)
May 01, 2020	189.41	189.98	182.79	187.77	1,056,300	-3.03(-1.59%)
Apr 30, 2020	188.12	195.90	188.12	190.80	1,756,522	+2.25(+1.19%)
Apr 29, 2020	184.47	190.67	182.15	188.55	1,109,404	+5.81(+3.18%)
Apr 28, 2020	186.68	186.68	178.76	182.74	1,637,110	-2.85(-1.54%)
Apr 27, 2020	190.00	191.76	185.42	185.59	1,192,681	-2.04(-1.09%)
Apr 24, 2020	184.70	191.05	182.64	187.63	1,111,400	+2.93(+1.59%)
Apr 23, 2020	183.95	189.55	183.50	184.70	992,806	+0.75(+0.41%)
Apr 22, 2020	179.40	185.39	178.35	183.95	981,013	+7.71(+4.37%)
Apr 21, 2020	183.38	183.38	170.02	176.24	1,660,173	-8.16(-4.43%)
Apr 20, 2020	179.60	187.84	178.51	184.40	1,299,803	+3.28(+1.81%)
Apr 17, 2020	177.08	181.18	173.50	181.12	1,418,200	+6.89(+3.95%)
Apr 16, 2020	177.01	179.98	173.00	174.23	1,627,427	-0.45(-0.26%)
Apr 15, 2020	172.00	181.86	170.24	174.68	1,889,646	+1.09(+0.63%)
Apr 14, 2020	165.90	176.90	165.50	173.59	1,951,416	+10.74(+6.60%)
Apr 13, 2020	161.32	163.79	157.37	162.85	805,403	+0.74(+0.46%)
Apr 09, 2020	160.58	163.96	158.56	162.11	1,292,600	+1.62(+1.01%)
Apr 08, 2020	156.76	161.44	152.24	160.49	1,215,438	+6.23(+4.04%)
Apr 07, 2020	159.44	160.00	152.56	154.26	1,180,943	-2.55(-1.63%)
Apr 06, 2020	152.39	157.62	151.87	156.81	1,093,255	+6.70(+4.46%)
Apr 03, 2020	154.75	157.72	148.50	150.11	1,587,100	-6.05(-3.87%)
Apr 02, 2020	148.52	158.59	148.25	156.16	1,278,811	+2.65(+1.73%)
Apr 01, 2020	150.34	159.48	149.00	153.51	1,589,750	-2.86(-1.83%)
Mar 31, 2020	156.87	159.12	154.48	156.37	1,739,361	-1.57(-0.99%)
Mar 30, 2020	147.72	158.00	145.24	157.94	1,898,962	+12.39(+8.51%)
Mar 27, 2020	145.13	147.65	141.65	145.55	1,660,400	-1.54(-1.05%)
Mar 26, 2020	135.08	147.36	133.82	147.09	1,657,755	+12.78(+9.52%)
Mar 25, 2020	143.15	147.70	133.57	134.31	1,798,222	-10.62(-7.33%)
Mar 24, 2020	137.65	146.39	136.33	144.93	2,551,336	+12.93(+9.80%)
Mar 23, 2020	132.31	133.00	121.53	132.00	2,470,658	-1.45(-1.09%)
Mar 20, 2020	150.71	151.69	132.76	133.45	3,197,100	-14.19(-9.61%)
Mar 19, 2020	139.93	151.25	137.06	147.64	3,448,476	+7.11(+5.06%)
Mar 18, 2020	125.49	140.86	123.01	140.53	2,462,316	+7.59(+5.71%)
Mar 17, 2020	122.92	132.97	118.11	132.94	2,197,345	+12.01(+9.93%)
Mar 16, 2020	123.00	132.55	120.53	120.93	2,243,611	-17.47(-12.62%)
Mar 13, 2020	139.07	140.77	130.37	138.40	2,149,600	+5.19(+3.90%)
Mar 12, 2020	133.85	142.76	131.41	133.21	3,444,601	-11.17(-7.74%)
Mar 11, 2020	143.23	145.20	139.82	144.38	3,029,651	-1.93(-1.32%)
Mar 10, 2020	142.59	146.84	137.89	146.31	2,743,876	+7.31(+5.26%)
Mar 09, 2020	136.25	143.00	135.90	139.00	2,552,877	-7.25(-4.96%)
Mar 06, 2020	143.11	146.71	141.39	146.25	2,767,700	-0.29(-0.20%)
Mar 05, 2020	142.50	149.75	141.95	146.54	2,411,938	+2.42(+1.68%)
Mar 04, 2020	149.00	150.63	139.51	144.12	3,707,886	+2.62(+1.85%)
Mar 03, 2020	144.00	147.34	138.66	141.50	2,253,112	-2.55(-1.77%)
Mar 02, 2020	142.29	144.48	138.48	144.05	1,868,188	+2.08(+1.47%)
Feb 28, 2020	139.67	144.28	135.12	141.97	2,466,600	-2.46(-1.70%)
Feb 27, 2020	143.98	149.00	141.82	144.43	1,920,964	-3.06(-2.07%)
Feb 26, 2020	150.21	152.65	146.06	147.49	1,502,747	-2.47(-1.65%)
Feb 25, 2020	155.49	156.06	148.05	149.96	1,501,410	-4.06(-2.64%)
Feb 24, 2020	151.45	156.03	151.45	154.02	1,233,033	-5.80(-3.63%)
Feb 21, 2020	164.19	164.23	158.12	159.82	1,013,400	-5.15(-3.12%)
Feb 20, 2020	163.89	166.21	161.72	164.97	1,260,702	+1.08(+0.66%)
Feb 19, 2020	164.19	167.97	163.42	163.89	1,565,047	+1.87(+1.15%)
Feb 18, 2020	159.65	162.42	159.06	162.02	1,664,209	+3.15(+1.98%)
Feb 14, 2020	155.85	159.78	155.30	158.87	1,050,300	+4.92(+3.20%)
Feb 13, 2020	153.40	155.97	152.81	153.95	695,270	-0.52(-0.34%)
Feb 12, 2020	154.30	156.28	152.19	154.47	760,524	+0.45(+0.29%)
Feb 11, 2020	155.14	155.55	152.62	154.02	826,551	+0.59(+0.38%)
Feb 10, 2020	151.63	153.46	151.16	153.43	978,081	+1.80(+1.19%)
Feb 07, 2020	150.80	154.16	149.58	151.63	755,500	+0.52(+0.34%)
Feb 06, 2020	151.90	152.57	149.00	151.11	912,419	-0.39(-0.26%)
Feb 05, 2020	155.75	156.32	150.59	151.50	1,210,104	-2.78(-1.80%)
Feb 04, 2020	150.52	155.01	149.77	154.28	1,305,906	+5.69(+3.83%)
Feb 03, 2020	147.51	148.95	146.00	148.59	736,969	+1.98(+1.35%)
Jan 31, 2020	149.53	150.04	145.42	146.61	1,266,400	-3.64(-2.42%)
Jan 30, 2020	144.55	150.38	144.35	150.25	1,502,759	+4.83(+3.32%)
Jan 29, 2020	146.43	146.72	143.65	145.42	1,129,119	-0.07(-0.05%)
Jan 28, 2020	142.40	145.87	141.83	145.49	937,136	+3.71(+2.62%)
Jan 27, 2020	141.80	143.42	140.90	141.78	1,354,077	-3.41(-2.35%)
Jan 24, 2020	147.00	149.90	145.05	145.19	1,023,800	-0.38(-0.26%)
Jan 23, 2020	146.04	146.63	144.77	145.57	1,038,465	-0.12(-0.08%)
Jan 22, 2020	146.37	147.00	144.90	145.69	1,270,008	-0.40(-0.27%)
Jan 21, 2020	147.80	149.42	145.89	146.09	1,021,905	-1.98(-1.34%)
Jan 17, 2020	147.90	148.97	147.12	148.07	1,007,500	+0.75(+0.51%)
Jan 16, 2020	146.21	147.60	145.07	147.32	1,114,116	+2.89(+2.00%)
Jan 15, 2020	147.55	148.53	144.07	144.43	1,257,719	-3.35(-2.27%)
Jan 14, 2020	149.22	150.20	147.66	147.78	1,302,854	-0.88(-0.59%)
Jan 13, 2020	148.69	150.33	147.70	148.66	1,554,440	+3.15(+2.16%)
Jan 10, 2020	146.72	147.32	144.86	145.51	1,248,300	-0.21(-0.14%)
Jan 09, 2020	142.50	146.23	142.37	145.72	1,759,573	+4.02(+2.84%)
Jan 08, 2020	139.47	142.23	138.95	141.70	1,926,103	+2.50(+1.80%)
Jan 07, 2020	143.29	143.63	139.13	139.20	2,088,743	-5.00(-3.47%)
Jan 06, 2020	141.49	144.33	140.59	144.20	1,306,479	+1.69(+1.19%)
Jan 03, 2020	141.13	143.10	140.85	142.51	849,200	-0.89(-0.62%)
Jan 02, 2020	142.00	144.49	141.44	143.40	1,269,694	+2.74(+1.95%)
Dec 31, 2019	140.12	142.25	140.08	140.66	1,174,600	-0.25(-0.18%)
Dec 30, 2019	140.75	141.22	138.30	140.91	1,225,966	+0.26(+0.18%)
Dec 27, 2019	142.00	142.55	140.39	140.65	715,800	-1.30(-0.92%)
Dec 26, 2019	142.50	143.21	141.30	141.95	502,341	+0.28(+0.20%)
Dec 24, 2019	142.39	142.71	140.48	141.67	498,800	-1.42(-0.99%)
Dec 23, 2019	141.00	144.13	141.00	143.09	889,253	+1.22(+0.86%)
Dec 20, 2019	139.64	142.86	139.64	141.87	2,223,400	+2.10(+1.50%)
Dec 19, 2019	144.57	144.88	138.38	139.77	3,049,758	-4.76(-3.29%)
Dec 18, 2019	145.36	146.39	144.35	144.53	898,681	-0.10(-0.07%)
Dec 17, 2019	148.33	148.33	143.93	144.63	1,438,011	-3.04(-2.06%)
Dec 16, 2019	146.76	148.49	146.15	147.67	1,097,216	+1.57(+1.07%)
Dec 13, 2019	141.87	146.11	141.63	146.10	1,203,400	+3.45(+2.42%)
Dec 12, 2019	141.92	142.97	139.60	142.65	1,111,762	+0.41(+0.29%)
Dec 11, 2019	143.50	143.69	141.25	142.24	1,121,779	-0.66(-0.46%)
Dec 10, 2019	143.71	144.74	142.61	142.90	888,623	-0.65(-0.45%)
Dec 09, 2019	144.38	145.74	142.57	143.55	1,385,495	-1.12(-0.77%)
Dec 06, 2019	145.42	147.08	143.88	144.67	1,179,800	-0.44(-0.30%)
Dec 05, 2019	145.01	146.88	143.45	145.11	2,013,276	+1.10(+0.76%)
Dec 04, 2019	148.00	148.07	142.86	144.01	1,780,807	-3.35(-2.27%)
Dec 03, 2019	140.30	147.74	139.63	147.36	2,078,625	+3.02(+2.09%)
Dec 02, 2019	148.61	148.87	141.21	144.34	3,150,461	-4.84(-3.24%)
Nov 29, 2019	151.42	152.19	148.51	149.18	1,507,700	-4.14(-2.70%)
Nov 27, 2019	165.17	168.65	147.84	153.32	6,803,100	-5.91(-3.71%)
Nov 26, 2019	157.00	160.00	156.56	159.23	2,765,984	+2.28(+1.45%)
Nov 25, 2019	154.93	157.66	154.74	156.95	1,310,099	+3.68(+2.40%)
Nov 22, 2019	153.85	155.40	152.50	153.27	1,205,500	+2.61(+1.73%)
Nov 21, 2019	154.10	154.26	150.41	150.66	1,112,849	-3.67(-2.38%)
Nov 20, 2019	152.25	156.54	151.46	154.33	1,006,470	+2.09(+1.37%)
Nov 19, 2019	152.51	153.57	150.37	152.24	755,252	+0.48(+0.32%)
Nov 18, 2019	152.28	154.71	150.94	151.76	1,305,591	-1.40(-0.91%)
Nov 15, 2019	149.01	153.69	148.00	153.16	1,648,300	+4.47(+3.01%)
Nov 14, 2019	147.95	149.75	147.81	148.69	593,091	+0.38(+0.26%)
Nov 13, 2019	146.05	148.53	144.85	148.31	951,220	+1.63(+1.11%)
Nov 12, 2019	144.70	147.71	144.61	146.68	1,079,943	+1.97(+1.36%)
Nov 11, 2019	143.12	145.79	142.37	144.71	730,875	+0.94(+0.65%)
Nov 08, 2019	140.87	143.94	139.19	143.77	952,400	+2.77(+1.96%)
Nov 07, 2019	140.46	143.83	140.00	141.00	767,078	+0.15(+0.11%)
Nov 06, 2019	140.85	143.61	139.69	140.85	1,237,184	+0.17(+0.12%)
Nov 05, 2019	145.23	145.89	140.44	140.68	1,607,311	-4.55(-3.13%)
Nov 04, 2019	146.01	146.83	144.37	145.23	1,067,743	+0.86(+0.60%)
Nov 01, 2019	142.51	146.21	141.84	144.37	870,800	+2.54(+1.79%)
Oct 31, 2019	146.75	147.80	141.14	141.83	1,567,844	-5.39(-3.66%)
Oct 30, 2019	145.02	147.22	142.52	147.22	1,068,114	+1.50(+1.03%)
Oct 29, 2019	148.25	148.60	145.66	145.72	588,032	-2.65(-1.79%)
Oct 28, 2019	147.23	149.66	145.77	148.37	784,211	+1.60(+1.09%)
Oct 25, 2019	144.00	147.04	143.41	146.77	838,800	+1.92(+1.33%)
Oct 24, 2019	143.91	145.89	143.41	144.85	952,941	+2.58(+1.81%)
Oct 23, 2019	140.02	144.53	138.25	142.27	989,000	+0.94(+0.67%)
Oct 22, 2019	146.66	147.78	140.52	141.33	1,537,620	-3.73(-2.57%)
Oct 21, 2019	143.80	147.15	142.02	145.06	1,666,164	+2.16(+1.51%)
Oct 18, 2019	148.34	148.80	140.02	142.90	2,525,400	-5.99(-4.02%)
Oct 17, 2019	150.52	151.63	147.86	148.89	1,290,415	-0.99(-0.66%)
Oct 16, 2019	154.56	154.56	147.25	149.88	1,504,053	-6.59(-4.21%)
Oct 15, 2019	154.65	157.28	154.46	156.47	963,055	+3.24(+2.11%)
Oct 14, 2019	152.71	153.98	152.03	153.23	1,018,268	+1.19(+0.78%)
Oct 11, 2019	151.61	154.90	151.28	152.04	1,099,600	+1.75(+1.16%)
Oct 10, 2019	148.73	150.58	148.70	150.29	1,322,355	+0.96(+0.64%)
Oct 09, 2019	146.67	150.00	145.41	149.33	695,993	+2.90(+1.98%)
Oct 08, 2019	151.95	152.28	145.98	146.43	1,911,582	-6.19(-4.06%)
Oct 07, 2019	153.45	154.62	151.92	152.62	1,016,671	-1.38(-0.90%)
Oct 04, 2019	150.00	154.06	150.00	154.00	1,835,900	+5.03(+3.38%)
Oct 03, 2019	151.25	151.25	141.88	148.97	2,872,419	-2.09(-1.38%)
Oct 02, 2019	152.28	153.35	147.62	151.06	2,339,994	-3.93(-2.54%)