Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 125.79 | 128.60 | 125.51 | 127.80 | 708,533 | +2.94(+2.35%) |
Oct 30, 2019 | 124.40 | 124.96 | 122.55 | 124.86 | 474,660 | +0.68(+0.55%) |
Oct 29, 2019 | 122.41 | 124.94 | 121.31 | 124.18 | 415,948 | +1.44(+1.17%) |
Oct 28, 2019 | 123.45 | 123.69 | 122.21 | 122.74 | 361,212 | -2.39(-1.91%) |
Oct 25, 2019 | 126.38 | 126.78 | 123.77 | 125.13 | 423,188 | +0.33(+0.26%) |
Oct 24, 2019 | 124.60 | 125.46 | 123.93 | 124.80 | 637,546 | +1.18(+0.95%) |
Oct 23, 2019 | 123.19 | 124.71 | 122.89 | 123.62 | 474,935 | +1.24(+1.01%) |
Oct 22, 2019 | 120.52 | 122.60 | 120.29 | 122.38 | 463,112 | +2.09(+1.74%) |
Oct 21, 2019 | 122.92 | 122.92 | 120.07 | 120.29 | 301,283 | -2.16(-1.76%) |
Oct 18, 2019 | 122.98 | 123.19 | 120.94 | 122.45 | 353,595 | +0.28(+0.23%) |
Oct 17, 2019 | 120.55 | 123.16 | 120.47 | 122.17 | 352,853 | +1.19(+0.98%) |
Oct 16, 2019 | 121.81 | 121.83 | 119.76 | 120.98 | 505,479 | +0.51(+0.42%) |
Oct 15, 2019 | 122.13 | 123.44 | 120.25 | 120.47 | 446,253 | -1.76(-1.44%) |
Oct 11, 2019 | 122.23 | 122.23 | 122.23 | 0 | -5.42(-4.25%) | |
Oct 10, 2019 | 127.36 | 128.51 | 125.41 | 127.65 | 427,227 | +0.19(+0.15%) |
Oct 09, 2019 | 127.59 | 128.12 | 126.48 | 127.46 | 369,539 | -0.25(-0.20%) |
Oct 08, 2019 | 126.21 | 127.74 | 124.98 | 127.71 | 532,243 | +2.84(+2.27%) |
Oct 07, 2019 | 124.99 | 125.88 | 124.34 | 124.87 | 292,807 | -0.83(-0.66%) |
Oct 04, 2019 | 123.20 | 125.96 | 122.99 | 125.70 | 322,504 | +2.02(+1.63%) |
Oct 03, 2019 | 123.37 | 125.56 | 122.76 | 123.68 | 741,108 | +0.58(+0.47%) |
Oct 02, 2019 | 121.85 | 123.40 | 121.19 | 123.10 | 569,054 | +2.61(+2.17%) |
Oct 01, 2019 | 120.52 | 122.32 | 119.63 | 120.49 | 591,423 | -0.23(-0.19%) |
Sep 30, 2019 | 122.19 | 122.98 | 119.95 | 120.72 | 532,718 | -1.98(-1.61%) |
Sep 27, 2019 | 122.79 | 124.02 | 121.95 | 122.70 | 617,759 | -1.82(-1.46%) |
Sep 26, 2019 | 125.73 | 126.45 | 123.72 | 124.52 | 452,927 | -0.93(-0.74%) |
Sep 25, 2019 | 128.05 | 128.62 | 125.12 | 125.45 | 689,150 | -2.56(-2.00%) |
Sep 24, 2019 | 126.30 | 128.32 | 125.63 | 128.01 | 620,318 | +1.37(+1.08%) |
Sep 23, 2019 | 126.56 | 127.57 | 125.63 | 126.64 | 485,415 | +0.77(+0.61%) |
Sep 20, 2019 | 123.88 | 126.15 | 122.82 | 125.87 | 1,171,391 | +2.32(+1.88%) |
Sep 19, 2019 | 123.58 | 124.63 | 122.94 | 123.55 | 583,714 | +0.77(+0.63%) |
Sep 18, 2019 | 123.25 | 123.94 | 120.71 | 122.78 | 713,584 | -0.52(-0.42%) |
Sep 17, 2019 | 121.49 | 124.00 | 120.70 | 123.30 | 650,947 | +2.91(+2.42%) |
Sep 16, 2019 | 120.90 | 122.69 | 119.74 | 120.39 | 703,797 | +0.97(+0.81%) |
Sep 13, 2019 | 121.58 | 123.12 | 118.73 | 119.42 | 872,475 | -1.92(-1.58%) |
Sep 12, 2019 | 126.71 | 127.06 | 121.30 | 121.34 | 1,086,632 | -1.90(-1.54%) |
Sep 11, 2019 | 124.36 | 125.89 | 122.99 | 123.24 | 772,296 | -0.58(-0.47%) |
Sep 10, 2019 | 123.02 | 125.01 | 122.12 | 123.82 | 692,255 | +0.26(+0.21%) |
Sep 09, 2019 | 126.76 | 127.32 | 122.71 | 123.56 | 662,939 | -3.67(-2.88%) |
Sep 06, 2019 | 129.81 | 130.34 | 126.07 | 127.23 | 673,703 | -2.73(-2.10%) |
Sep 05, 2019 | 131.59 | 132.04 | 129.28 | 129.96 | 809,905 | -3.58(-2.68%) |
Sep 04, 2019 | 131.75 | 133.92 | 131.32 | 133.54 | 783,629 | +1.58(+1.20%) |
Sep 03, 2019 | 132.05 | 133.30 | 130.83 | 131.96 | 671,631 | +1.90(+1.46%) |
Aug 30, 2019 | 130.06 | 130.06 | 130.06 | 0 | +0.67(+0.52%) | |
Aug 29, 2019 | 130.60 | 131.03 | 128.35 | 129.39 | 393,171 | -1.17(-0.90%) |
Aug 28, 2019 | 131.24 | 131.53 | 128.49 | 130.56 | 510,202 | -0.33(-0.25%) |
Aug 27, 2019 | 128.28 | 131.65 | 127.91 | 130.89 | 658,671 | +2.91(+2.27%) |
Aug 26, 2019 | 129.00 | 129.46 | 127.46 | 127.98 | 516,584 | -0.31(-0.24%) |
Aug 23, 2019 | 126.07 | 129.02 | 126.07 | 128.29 | 518,187 | +2.99(+2.39%) |
Aug 22, 2019 | 126.02 | 126.97 | 124.73 | 125.30 | 195,410 | -0.90(-0.71%) |
Aug 21, 2019 | 125.28 | 126.51 | 125.27 | 126.20 | 383,228 | +0.61(+0.49%) |
Aug 20, 2019 | 124.24 | 126.07 | 123.68 | 125.59 | 478,073 | +2.16(+1.75%) |
Aug 19, 2019 | 121.25 | 125.08 | 120.74 | 123.43 | 371,640 | +0.33(+0.27%) |
Aug 16, 2019 | 122.70 | 123.48 | 121.11 | 123.10 | 560,183 | +0.26(+0.21%) |
Aug 15, 2019 | 123.32 | 124.28 | 122.59 | 122.84 | 860,150 | -0.35(-0.28%) |
Aug 14, 2019 | 125.49 | 125.91 | 123.10 | 123.19 | 691,456 | -0.13(-0.11%) |
Aug 13, 2019 | 126.85 | 127.92 | 119.61 | 123.32 | 962,281 | -1.34(-1.07%) |
Aug 12, 2019 | 124.71 | 127.71 | 124.03 | 124.66 | 479,966 | +0.74(+0.60%) |
Aug 09, 2019 | 125.37 | 126.29 | 123.74 | 123.92 | 426,395 | -1.44(-1.15%) |
Aug 08, 2019 | 122.23 | 126.20 | 120.00 | 125.36 | 745,744 | +2.07(+1.68%) |
Aug 07, 2019 | 122.42 | 125.36 | 122.38 | 123.29 | 948,470 | +3.41(+2.84%) |
Aug 06, 2019 | 119.85 | 120.64 | 118.16 | 119.88 | 738,766 | +1.52(+1.28%) |
Aug 02, 2019 | 118.36 | 118.36 | 118.36 | 0 | -0.58(-0.49%) |