Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 126.91 | 127.02 | 123.17 | 124.86 | 691,503 | -2.16(-1.70%) |
Oct 30, 2019 | 127.51 | 127.80 | 124.53 | 127.02 | 708,785 | -0.60(-0.47%) |
Oct 29, 2019 | 126.63 | 128.79 | 126.53 | 127.62 | 970,390 | +0.77(+0.61%) |
Oct 28, 2019 | 131.44 | 132.54 | 126.63 | 126.85 | 1,090,213 | -3.96(-3.02%) |
Oct 25, 2019 | 131.33 | 132.84 | 130.74 | 130.81 | 860,105 | -0.96(-0.73%) |
Oct 24, 2019 | 133.18 | 133.76 | 130.85 | 131.77 | 949,315 | -1.34(-1.01%) |
Oct 23, 2019 | 126.91 | 134.08 | 126.09 | 133.11 | 2,417,673 | +1.26(+0.96%) |
Oct 22, 2019 | 132.84 | 133.23 | 130.41 | 131.84 | 1,625,185 | -0.03(-0.02%) |
Oct 21, 2019 | 133.29 | 134.32 | 131.48 | 131.87 | 1,066,650 | -0.33(-0.25%) |
Oct 18, 2019 | 130.97 | 132.87 | 130.78 | 132.20 | 845,364 | +0.73(+0.56%) |
Oct 17, 2019 | 131.23 | 131.85 | 130.03 | 131.47 | 393,771 | +0.52(+0.39%) |
Oct 16, 2019 | 129.56 | 131.93 | 129.12 | 130.96 | 733,502 | +0.76(+0.58%) |
Oct 15, 2019 | 130.37 | 131.33 | 129.35 | 130.20 | 868,921 | +0.12(+0.09%) |
Oct 14, 2019 | 129.37 | 131.11 | 129.06 | 130.08 | 726,663 | +0.20(+0.16%) |
Oct 11, 2019 | 130.10 | 132.15 | 129.80 | 129.87 | 748,145 | +0.74(+0.57%) |
Oct 10, 2019 | 127.86 | 129.84 | 127.21 | 129.13 | 410,962 | +1.02(+0.79%) |
Oct 09, 2019 | 128.45 | 128.45 | 126.28 | 128.12 | 695,291 | +0.85(+0.66%) |
Oct 08, 2019 | 127.04 | 128.89 | 124.98 | 127.27 | 824,530 | -1.56(-1.21%) |
Oct 07, 2019 | 126.47 | 130.03 | 126.00 | 128.83 | 958,154 | +1.33(+1.04%) |
Oct 04, 2019 | 125.55 | 128.05 | 125.53 | 127.50 | 766,663 | +1.80(+1.44%) |
Oct 03, 2019 | 125.15 | 125.96 | 122.44 | 125.69 | 752,806 | +0.17(+0.13%) |
Oct 02, 2019 | 126.10 | 126.72 | 123.73 | 125.53 | 679,944 | -1.53(-1.20%) |
Oct 01, 2019 | 130.01 | 130.80 | 126.33 | 127.06 | 710,513 | -2.93(-2.25%) |
Sep 30, 2019 | 128.81 | 130.51 | 127.76 | 129.99 | 924,086 | +2.35(+1.84%) |
Sep 27, 2019 | 127.07 | 128.52 | 125.79 | 127.64 | 1,184,899 | +0.54(+0.43%) |
Sep 26, 2019 | 126.87 | 130.68 | 125.01 | 127.10 | 1,699,918 | +3.68(+2.98%) |
Sep 25, 2019 | 122.06 | 124.06 | 121.42 | 123.42 | 631,374 | +0.97(+0.79%) |
Sep 24, 2019 | 123.94 | 124.12 | 121.80 | 122.45 | 559,169 | -0.21(-0.17%) |
Sep 23, 2019 | 120.83 | 123.53 | 120.61 | 122.67 | 486,672 | +0.70(+0.57%) |
Sep 20, 2019 | 122.28 | 123.80 | 121.52 | 121.97 | 808,572 | +0.02(+0.01%) |
Sep 19, 2019 | 123.28 | 124.31 | 121.94 | 121.95 | 643,962 | -0.38(-0.31%) |
Sep 18, 2019 | 122.09 | 123.91 | 120.51 | 122.33 | 774,108 | -2.60(-2.08%) |
Sep 17, 2019 | 121.68 | 125.57 | 119.89 | 124.93 | 936,496 | +2.82(+2.31%) |
Sep 16, 2019 | 121.81 | 122.71 | 121.57 | 122.11 | 407,359 | -0.89(-0.73%) |
Sep 13, 2019 | 124.28 | 125.57 | 122.89 | 123.01 | 431,027 | -0.80(-0.64%) |
Sep 12, 2019 | 125.49 | 125.59 | 123.74 | 123.81 | 730,602 | -1.60(-1.28%) |
Sep 11, 2019 | 123.39 | 125.77 | 122.22 | 125.41 | 785,956 | +1.77(+1.43%) |
Sep 10, 2019 | 120.77 | 123.98 | 119.92 | 123.63 | 1,395,876 | +2.26(+1.86%) |
Sep 09, 2019 | 118.71 | 121.94 | 118.17 | 121.38 | 978,544 | +3.28(+2.77%) |
Sep 06, 2019 | 117.74 | 119.20 | 117.38 | 118.10 | 660,795 | +0.75(+0.64%) |
Sep 05, 2019 | 115.19 | 117.80 | 114.58 | 117.35 | 848,638 | +4.33(+3.83%) |
Sep 04, 2019 | 111.69 | 113.64 | 111.37 | 113.01 | 670,939 | +2.64(+2.39%) |
Sep 03, 2019 | 112.45 | 113.66 | 109.22 | 110.38 | 699,886 | -3.79(-3.32%) |
Aug 30, 2019 | 113.89 | 115.20 | 113.70 | 114.17 | 677,363 | +1.29(+1.14%) |
Aug 29, 2019 | 112.87 | 114.52 | 112.20 | 112.88 | 511,611 | +1.15(+1.03%) |
Aug 28, 2019 | 108.86 | 111.83 | 108.21 | 111.73 | 604,159 | +2.62(+2.40%) |
Aug 27, 2019 | 111.19 | 112.49 | 109.10 | 109.11 | 709,234 | -1.43(-1.30%) |
Aug 26, 2019 | 111.33 | 111.44 | 109.81 | 110.54 | 579,838 | +1.07(+0.97%) |
Aug 23, 2019 | 111.99 | 112.50 | 108.87 | 109.48 | 799,969 | -3.86(-3.40%) |
Aug 22, 2019 | 114.29 | 114.64 | 112.73 | 113.33 | 501,152 | -0.71(-0.62%) |
Aug 21, 2019 | 112.80 | 115.25 | 112.43 | 114.04 | 1,092,843 | +2.43(+2.18%) |
Aug 20, 2019 | 109.61 | 112.16 | 109.03 | 111.61 | 807,950 | +1.50(+1.37%) |
Aug 19, 2019 | 108.34 | 110.99 | 108.34 | 110.10 | 600,395 | +2.89(+2.69%) |
Aug 16, 2019 | 105.91 | 107.56 | 104.38 | 107.22 | 574,443 | +2.12(+2.01%) |
Aug 15, 2019 | 106.22 | 106.29 | 104.41 | 105.10 | 533,999 | -0.53(-0.50%) |
Aug 14, 2019 | 108.90 | 109.48 | 105.05 | 105.63 | 927,109 | -4.78(-4.33%) |
Aug 13, 2019 | 110.06 | 114.52 | 109.26 | 110.41 | 713,962 | +0.51(+0.47%) |
Aug 12, 2019 | 110.43 | 111.82 | 109.20 | 109.90 | 453,502 | -1.24(-1.12%) |
Aug 09, 2019 | 114.91 | 115.25 | 111.07 | 111.14 | 786,572 | -4.39(-3.80%) |
Aug 08, 2019 | 113.60 | 115.69 | 113.13 | 115.53 | 712,867 | +2.82(+2.50%) |
Aug 07, 2019 | 109.90 | 113.06 | 108.24 | 112.72 | 759,320 | +1.81(+1.63%) |
Aug 06, 2019 | 109.44 | 111.06 | 108.73 | 110.91 | 968,139 | +2.56(+2.37%) |
Aug 05, 2019 | 108.22 | 108.65 | 106.15 | 108.35 | 1,118,816 | -1.97(-1.79%) |
Aug 02, 2019 | 113.42 | 113.42 | 109.61 | 110.32 | 1,106,978 | -3.53(-3.10%) |