Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 128.40 | 129.17 | 128.35 | 128.95 | 170,592 | +1.22(+0.95%) |
Oct 30, 2019 | 126.89 | 127.74 | 126.86 | 127.74 | 418,454 | +1.15(+0.91%) |
Oct 29, 2019 | 126.75 | 126.75 | 126.51 | 126.59 | 211,769 | +0.11(+0.09%) |
Oct 28, 2019 | 126.60 | 126.62 | 126.30 | 126.48 | 107,383 | -0.82(-0.64%) |
Oct 25, 2019 | 127.92 | 127.92 | 127.10 | 127.29 | 62,757 | -0.38(-0.30%) |
Oct 24, 2019 | 127.95 | 128.26 | 127.66 | 127.68 | 130,857 | -0.16(-0.13%) |
Oct 23, 2019 | 128.12 | 128.29 | 127.81 | 127.84 | 88,964 | +0.10(+0.08%) |
Oct 22, 2019 | 127.77 | 127.83 | 127.28 | 127.74 | 122,166 | +0.51(+0.40%) |
Oct 21, 2019 | 127.32 | 127.58 | 127.16 | 127.22 | 124,597 | -0.73(-0.57%) |
Oct 18, 2019 | 128.05 | 128.29 | 127.92 | 127.95 | 111,350 | +0.09(+0.07%) |
Oct 17, 2019 | 127.81 | 128.36 | 127.70 | 127.87 | 114,329 | -0.16(-0.12%) |
Oct 16, 2019 | 127.76 | 128.10 | 127.66 | 128.02 | 118,690 | +0.30(+0.23%) |
Oct 15, 2019 | 128.47 | 128.58 | 127.66 | 127.73 | 265,641 | -1.05(-0.82%) |
Oct 14, 2019 | 128.88 | 129.10 | 128.64 | 128.78 | 227,003 | +0.53(+0.41%) |
Oct 11, 2019 | 128.72 | 128.96 | 127.91 | 128.25 | 355,931 | -1.27(-0.98%) |
Oct 10, 2019 | 130.22 | 130.22 | 129.34 | 129.52 | 199,916 | -1.36(-1.04%) |
Oct 09, 2019 | 131.18 | 131.18 | 130.54 | 130.88 | 390,698 | -0.59(-0.45%) |
Oct 08, 2019 | 131.84 | 131.90 | 130.99 | 131.47 | 1,033,873 | +0.31(+0.24%) |
Oct 07, 2019 | 131.28 | 131.52 | 131.13 | 131.16 | 115,564 | -0.61(-0.46%) |
Oct 04, 2019 | 131.44 | 131.87 | 131.31 | 131.76 | 280,737 | +0.50(+0.38%) |
Oct 03, 2019 | 130.60 | 131.87 | 130.60 | 131.26 | 246,905 | +0.96(+0.73%) |
Oct 02, 2019 | 130.07 | 130.66 | 130.00 | 130.31 | 193,180 | +0.33(+0.25%) |
Oct 01, 2019 | 128.66 | 130.38 | 128.57 | 129.98 | 334,273 | +0.39(+0.30%) |
Sep 30, 2019 | 128.99 | 129.63 | 128.97 | 129.59 | 88,870 | +0.16(+0.12%) |
Sep 27, 2019 | 129.22 | 129.58 | 129.14 | 129.43 | 86,513 | +0.24(+0.19%) |
Sep 26, 2019 | 129.26 | 129.59 | 129.12 | 129.19 | 109,776 | +0.52(+0.40%) |
Sep 25, 2019 | 129.90 | 130.04 | 128.56 | 128.67 | 191,881 | -1.41(-1.09%) |
Sep 24, 2019 | 129.25 | 130.24 | 129.22 | 130.08 | 114,885 | +1.21(+0.94%) |
Sep 23, 2019 | 129.09 | 129.66 | 128.81 | 128.87 | 114,415 | +0.04(+0.03%) |
Sep 20, 2019 | 128.14 | 128.85 | 128.01 | 128.82 | 72,671 | +1.08(+0.85%) |
Sep 19, 2019 | 128.15 | 128.21 | 127.70 | 127.74 | 236,566 | +0.20(+0.16%) |
Sep 18, 2019 | 127.77 | 128.31 | 127.41 | 127.54 | 223,068 | +0.31(+0.25%) |
Sep 17, 2019 | 126.82 | 127.46 | 126.63 | 127.23 | 110,151 | +0.54(+0.42%) |
Sep 16, 2019 | 126.41 | 126.90 | 126.14 | 126.69 | 79,974 | +1.00(+0.79%) |
Sep 13, 2019 | 126.68 | 126.92 | 125.69 | 125.69 | 195,520 | -1.92(-1.51%) |
Sep 12, 2019 | 128.71 | 128.83 | 127.32 | 127.62 | 212,248 | -0.48(-0.37%) |
Sep 11, 2019 | 128.03 | 128.46 | 128.03 | 128.09 | 77,196 | -0.15(-0.12%) |
Sep 10, 2019 | 129.51 | 129.69 | 128.24 | 128.24 | 326,544 | -1.56(-1.20%) |
Sep 09, 2019 | 130.11 | 130.17 | 129.79 | 129.80 | 49,553 | -1.47(-1.12%) |
Sep 06, 2019 | 130.95 | 131.45 | 130.90 | 131.28 | 221,590 | +0.53(+0.40%) |
Sep 05, 2019 | 131.22 | 131.28 | 130.17 | 130.75 | 102,914 | -1.67(-1.26%) |
Sep 04, 2019 | 131.80 | 132.53 | 131.77 | 132.41 | 326,002 | +0.29(+0.22%) |
Sep 03, 2019 | 132.06 | 132.99 | 131.68 | 132.13 | 817,387 | +0.16(+0.12%) |
Aug 30, 2019 | 131.61 | 132.04 | 131.47 | 131.97 | 83,665 | -0.10(-0.08%) |
Aug 29, 2019 | 132.15 | 132.15 | 131.42 | 132.07 | 146,557 | -0.28(-0.21%) |
Aug 28, 2019 | 132.81 | 132.86 | 132.31 | 132.35 | 99,728 | +0.01(+0.01%) |
Aug 27, 2019 | 131.66 | 132.36 | 131.66 | 132.34 | 92,112 | +1.19(+0.90%) |
Aug 26, 2019 | 131.39 | 131.60 | 131.04 | 131.15 | 56,486 | -0.27(-0.20%) |
Aug 23, 2019 | 130.13 | 131.67 | 130.11 | 131.42 | 139,480 | +1.26(+0.97%) |
Aug 22, 2019 | 130.31 | 130.77 | 130.09 | 130.16 | 40,867 | -0.52(-0.40%) |
Aug 21, 2019 | 130.65 | 131.28 | 130.54 | 130.68 | 67,937 | -0.48(-0.37%) |
Aug 20, 2019 | 131.07 | 131.21 | 130.86 | 131.16 | 54,035 | +0.86(+0.66%) |
Aug 19, 2019 | 130.01 | 130.55 | 130.01 | 130.31 | 74,414 | -0.96(-0.73%) |
Aug 16, 2019 | 131.15 | 131.41 | 130.50 | 131.26 | 298,606 | -0.61(-0.46%) |
Aug 15, 2019 | 131.07 | 132.43 | 130.90 | 131.87 | 148,786 | +1.02(+0.78%) |
Aug 14, 2019 | 130.62 | 130.99 | 130.50 | 130.85 | 190,138 | +1.57(+1.21%) |
Aug 13, 2019 | 129.99 | 129.99 | 128.91 | 129.28 | 138,590 | -0.38(-0.29%) |
Aug 12, 2019 | 129.05 | 129.88 | 128.94 | 129.66 | 54,918 | +1.57(+1.22%) |
Aug 09, 2019 | 128.51 | 128.88 | 128.06 | 128.10 | 206,852 | -0.27(-0.21%) |
Aug 08, 2019 | 127.72 | 128.44 | 127.09 | 128.37 | 101,950 | +0.10(+0.08%) |
Aug 07, 2019 | 129.71 | 130.05 | 128.12 | 128.26 | 234,566 | -0.02(-0.01%) |
Aug 06, 2019 | 127.31 | 128.31 | 127.25 | 128.28 | 202,572 | +0.60(+0.47%) |
Aug 05, 2019 | 127.28 | 127.74 | 127.05 | 127.68 | 112,395 | +1.57(+1.24%) |
Aug 02, 2019 | 125.64 | 126.12 | 125.55 | 126.12 | 69,567 | +0.63(+0.50%) |