Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 134.57 | 135.11 | 131.77 | 133.40 | 126,896 | -1.71(-1.26%) |
Oct 30, 2019 | 135.51 | 135.76 | 133.32 | 135.10 | 66,695 | -0.44(-0.33%) |
Oct 29, 2019 | 133.15 | 136.18 | 133.15 | 135.55 | 66,601 | +2.21(+1.65%) |
Oct 28, 2019 | 133.17 | 135.41 | 132.97 | 133.34 | 61,798 | +0.49(+0.37%) |
Oct 25, 2019 | 132.19 | 134.77 | 132.01 | 132.85 | 75,403 | +0.18(+0.14%) |
Oct 24, 2019 | 132.77 | 133.23 | 131.68 | 132.67 | 77,786 | +0.37(+0.28%) |
Oct 23, 2019 | 131.93 | 133.63 | 131.02 | 132.30 | 97,025 | -0.01(-0.01%) |
Oct 22, 2019 | 131.96 | 133.26 | 131.46 | 132.31 | 87,611 | +0.30(+0.23%) |
Oct 21, 2019 | 130.81 | 133.83 | 130.38 | 132.01 | 130,294 | +2.06(+1.59%) |
Oct 18, 2019 | 126.61 | 131.08 | 126.23 | 129.94 | 108,173 | +2.88(+2.27%) |
Oct 17, 2019 | 126.01 | 127.47 | 123.78 | 127.06 | 92,150 | +0.85(+0.67%) |
Oct 16, 2019 | 126.24 | 127.70 | 125.17 | 126.21 | 111,588 | +0.07(+0.05%) |
Oct 15, 2019 | 126.30 | 127.47 | 125.17 | 126.14 | 114,940 | +1.02(+0.81%) |
Oct 14, 2019 | 123.34 | 126.35 | 122.10 | 125.13 | 102,291 | +1.34(+1.08%) |
Oct 11, 2019 | 123.37 | 125.31 | 122.63 | 123.79 | 65,328 | +1.61(+1.32%) |
Oct 10, 2019 | 122.43 | 123.96 | 121.55 | 122.18 | 44,120 | +0.00(+0.00%) |
Oct 09, 2019 | 122.55 | 123.29 | 121.23 | 122.18 | 70,450 | +0.87(+0.72%) |
Oct 08, 2019 | 122.22 | 124.52 | 120.02 | 121.31 | 78,000 | -1.74(-1.42%) |
Oct 07, 2019 | 121.11 | 123.71 | 121.08 | 123.05 | 50,208 | +1.25(+1.03%) |
Oct 04, 2019 | 120.57 | 121.81 | 119.95 | 121.80 | 41,254 | +1.66(+1.38%) |
Oct 03, 2019 | 120.29 | 121.36 | 119.02 | 120.14 | 90,961 | -0.62(-0.52%) |
Oct 02, 2019 | 121.58 | 121.92 | 119.75 | 120.76 | 73,783 | -1.00(-0.82%) |
Oct 01, 2019 | 123.33 | 124.82 | 121.36 | 121.76 | 70,207 | -1.34(-1.09%) |
Sep 30, 2019 | 122.17 | 124.35 | 122.17 | 123.10 | 74,319 | +1.31(+1.08%) |
Sep 27, 2019 | 122.34 | 122.96 | 120.83 | 121.79 | 59,813 | -0.06(-0.05%) |
Sep 26, 2019 | 124.29 | 125.50 | 120.67 | 121.85 | 72,550 | -2.65(-2.13%) |
Sep 25, 2019 | 123.92 | 125.03 | 122.89 | 124.50 | 68,271 | +0.42(+0.34%) |
Sep 24, 2019 | 125.48 | 126.04 | 122.83 | 124.07 | 98,513 | -0.90(-0.72%) |
Sep 23, 2019 | 123.31 | 125.73 | 122.86 | 124.97 | 65,216 | +1.32(+1.07%) |
Sep 20, 2019 | 125.41 | 126.35 | 123.53 | 123.65 | 180,288 | -1.55(-1.23%) |
Sep 19, 2019 | 125.47 | 128.02 | 125.06 | 125.19 | 95,122 | -0.06(-0.05%) |
Sep 18, 2019 | 126.69 | 127.20 | 124.28 | 125.25 | 92,767 | -1.12(-0.89%) |
Sep 17, 2019 | 124.78 | 126.58 | 124.58 | 126.37 | 77,871 | +0.97(+0.78%) |
Sep 16, 2019 | 122.80 | 126.59 | 122.80 | 125.40 | 86,121 | +2.19(+1.77%) |
Sep 13, 2019 | 124.48 | 125.48 | 122.14 | 123.21 | 108,703 | -0.87(-0.70%) |
Sep 12, 2019 | 127.34 | 127.34 | 123.65 | 124.08 | 158,026 | -2.72(-2.14%) |
Sep 11, 2019 | 126.73 | 129.05 | 126.09 | 126.80 | 127,257 | +0.44(+0.35%) |
Sep 10, 2019 | 124.75 | 127.14 | 122.18 | 126.35 | 124,881 | -0.82(-0.64%) |
Sep 09, 2019 | 129.58 | 129.58 | 126.43 | 127.17 | 138,150 | -1.77(-1.37%) |
Sep 06, 2019 | 129.78 | 130.67 | 128.63 | 128.95 | 81,554 | -0.19(-0.15%) |
Sep 05, 2019 | 126.87 | 130.07 | 125.79 | 129.13 | 106,006 | +3.74(+2.99%) |
Sep 04, 2019 | 127.67 | 128.16 | 124.17 | 125.39 | 116,260 | -1.12(-0.89%) |
Sep 03, 2019 | 125.59 | 127.53 | 124.94 | 126.51 | 114,590 | +0.61(+0.49%) |
Aug 30, 2019 | 126.41 | 126.69 | 125.09 | 125.90 | 64,904 | +0.23(+0.18%) |
Aug 29, 2019 | 125.84 | 126.33 | 124.67 | 125.67 | 83,028 | +0.86(+0.69%) |
Aug 28, 2019 | 123.41 | 125.57 | 122.85 | 124.82 | 68,771 | +0.91(+0.73%) |
Aug 27, 2019 | 126.94 | 127.89 | 123.33 | 123.91 | 90,124 | -2.41(-1.91%) |
Aug 26, 2019 | 125.38 | 126.71 | 123.97 | 126.32 | 79,055 | +2.15(+1.73%) |
Aug 23, 2019 | 126.16 | 128.26 | 124.09 | 124.17 | 58,434 | -2.51(-1.98%) |
Aug 22, 2019 | 127.77 | 128.46 | 125.76 | 126.68 | 41,480 | -0.72(-0.56%) |
Aug 21, 2019 | 128.25 | 129.08 | 126.47 | 127.40 | 66,527 | +0.11(+0.09%) |
Aug 20, 2019 | 126.86 | 127.94 | 125.66 | 127.29 | 129,328 | +0.18(+0.14%) |
Aug 19, 2019 | 127.30 | 129.20 | 126.99 | 127.11 | 100,415 | +0.19(+0.15%) |
Aug 16, 2019 | 126.56 | 127.59 | 125.84 | 126.92 | 105,309 | +0.95(+0.76%) |
Aug 15, 2019 | 127.30 | 129.33 | 125.90 | 125.97 | 62,061 | -1.15(-0.91%) |
Aug 14, 2019 | 125.88 | 127.16 | 125.09 | 127.12 | 75,876 | +0.86(+0.68%) |
Aug 13, 2019 | 124.64 | 128.13 | 124.64 | 126.26 | 110,169 | +0.77(+0.61%) |
Aug 12, 2019 | 123.45 | 125.79 | 122.85 | 125.49 | 58,969 | +1.89(+1.53%) |
Aug 09, 2019 | 126.07 | 126.15 | 122.37 | 123.60 | 92,684 | -2.32(-1.85%) |
Aug 08, 2019 | 120.25 | 127.02 | 119.46 | 125.92 | 170,436 | +6.93(+5.83%) |
Aug 07, 2019 | 115.91 | 119.45 | 115.27 | 118.99 | 137,349 | +2.62(+2.26%) |
Aug 06, 2019 | 115.54 | 116.85 | 113.00 | 116.36 | 147,029 | +1.39(+1.21%) |
Aug 05, 2019 | 118.01 | 119.73 | 112.60 | 114.97 | 140,623 | -5.17(-4.31%) |
Aug 02, 2019 | 119.36 | 120.53 | 117.99 | 120.14 | 77,591 | +0.25(+0.21%) |