Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 128.76 | 132.15 | 126.36 | 131.93 | 343,598 | +4.11(+3.21%) |
Oct 30, 2019 | 126.47 | 128.10 | 125.70 | 127.83 | 150,594 | +1.03(+0.81%) |
Oct 29, 2019 | 125.62 | 127.09 | 125.14 | 126.80 | 132,327 | +0.94(+0.74%) |
Oct 28, 2019 | 125.85 | 127.52 | 125.76 | 125.87 | 125,527 | +0.55(+0.44%) |
Oct 25, 2019 | 125.64 | 125.98 | 125.18 | 125.32 | 118,607 | -0.39(-0.31%) |
Oct 24, 2019 | 123.99 | 125.92 | 122.77 | 125.71 | 148,500 | +2.12(+1.71%) |
Oct 23, 2019 | 122.50 | 123.67 | 122.16 | 123.59 | 321,691 | +1.09(+0.89%) |
Oct 22, 2019 | 122.52 | 123.27 | 121.82 | 122.50 | 284,273 | -0.16(-0.13%) |
Oct 21, 2019 | 122.79 | 123.83 | 122.42 | 122.66 | 150,921 | +0.13(+0.10%) |
Oct 18, 2019 | 124.75 | 124.75 | 121.89 | 122.53 | 104,153 | -2.30(-1.84%) |
Oct 17, 2019 | 124.91 | 125.91 | 124.51 | 124.83 | 220,204 | +1.00(+0.81%) |
Oct 16, 2019 | 123.02 | 123.97 | 122.72 | 123.83 | 155,644 | +0.35(+0.28%) |
Oct 15, 2019 | 123.46 | 124.38 | 123.26 | 123.48 | 171,847 | +0.05(+0.04%) |
Oct 14, 2019 | 124.27 | 124.29 | 123.28 | 123.43 | 65,542 | -1.57(-1.26%) |
Oct 11, 2019 | 126.30 | 126.30 | 124.59 | 125.00 | 105,383 | +1.91(+1.55%) |
Oct 10, 2019 | 122.07 | 123.85 | 122.07 | 123.09 | 87,988 | +0.85(+0.69%) |
Oct 09, 2019 | 122.28 | 122.65 | 120.81 | 122.24 | 95,313 | +1.10(+0.91%) |
Oct 08, 2019 | 122.27 | 122.28 | 120.48 | 121.14 | 197,790 | -2.48(-2.00%) |
Oct 07, 2019 | 122.40 | 124.00 | 122.14 | 123.61 | 274,589 | +0.95(+0.77%) |
Oct 04, 2019 | 122.36 | 123.31 | 122.01 | 122.67 | 192,929 | +0.63(+0.52%) |
Oct 03, 2019 | 120.81 | 122.03 | 118.73 | 122.03 | 283,809 | +1.06(+0.88%) |
Oct 02, 2019 | 122.38 | 122.63 | 119.85 | 120.97 | 177,160 | -2.45(-1.98%) |
Oct 01, 2019 | 126.81 | 127.57 | 122.86 | 123.42 | 217,067 | -2.61(-2.07%) |
Sep 30, 2019 | 126.71 | 127.28 | 125.77 | 126.03 | 110,308 | -0.22(-0.18%) |
Sep 27, 2019 | 126.98 | 127.10 | 125.92 | 126.25 | 209,202 | +0.08(+0.06%) |
Sep 26, 2019 | 127.70 | 127.70 | 125.54 | 126.17 | 148,871 | -0.98(-0.77%) |
Sep 25, 2019 | 126.33 | 127.58 | 124.67 | 127.16 | 182,539 | +1.25(+0.99%) |
Sep 24, 2019 | 125.98 | 126.33 | 124.46 | 125.91 | 188,007 | +0.31(+0.25%) |
Sep 23, 2019 | 124.59 | 126.04 | 124.57 | 125.60 | 119,829 | +0.50(+0.40%) |
Sep 20, 2019 | 127.48 | 127.72 | 125.09 | 125.10 | 478,558 | -2.19(-1.72%) |
Sep 19, 2019 | 128.68 | 128.68 | 127.04 | 127.30 | 131,367 | -1.01(-0.79%) |
Sep 18, 2019 | 129.79 | 129.92 | 126.45 | 128.31 | 147,934 | -1.69(-1.30%) |
Sep 17, 2019 | 129.56 | 130.64 | 128.24 | 130.00 | 221,257 | +0.12(+0.09%) |
Sep 16, 2019 | 128.29 | 130.94 | 128.29 | 129.89 | 152,477 | +0.83(+0.64%) |
Sep 13, 2019 | 129.10 | 129.43 | 126.45 | 129.06 | 197,294 | +0.60(+0.47%) |
Sep 12, 2019 | 128.70 | 128.70 | 126.40 | 128.46 | 186,691 | +0.23(+0.18%) |
Sep 11, 2019 | 128.18 | 128.22 | 126.76 | 128.22 | 225,281 | +0.28(+0.22%) |
Sep 10, 2019 | 125.25 | 127.96 | 124.02 | 127.94 | 255,520 | +2.62(+2.09%) |
Sep 09, 2019 | 124.99 | 125.35 | 124.32 | 125.32 | 257,543 | +0.75(+0.60%) |
Sep 06, 2019 | 124.28 | 124.83 | 123.75 | 124.57 | 164,754 | +0.58(+0.47%) |
Sep 05, 2019 | 121.77 | 124.07 | 121.42 | 123.98 | 176,961 | +3.51(+2.91%) |
Sep 04, 2019 | 120.44 | 120.76 | 120.03 | 120.48 | 120,751 | +1.30(+1.09%) |
Sep 03, 2019 | 118.22 | 119.22 | 117.12 | 119.18 | 160,970 | -0.29(-0.24%) |
Aug 30, 2019 | 120.40 | 120.40 | 118.75 | 119.47 | 137,552 | -0.21(-0.18%) |
Aug 29, 2019 | 119.84 | 120.84 | 119.45 | 119.69 | 146,109 | +1.13(+0.95%) |
Aug 28, 2019 | 117.31 | 119.19 | 116.88 | 118.56 | 180,801 | +0.87(+0.74%) |
Aug 27, 2019 | 118.80 | 119.66 | 117.25 | 117.69 | 173,973 | -0.49(-0.41%) |
Aug 26, 2019 | 118.91 | 119.00 | 116.74 | 118.18 | 183,411 | +0.67(+0.57%) |
Aug 23, 2019 | 118.86 | 119.71 | 117.12 | 117.50 | 335,360 | -2.29(-1.91%) |
Aug 22, 2019 | 119.10 | 120.07 | 118.55 | 119.79 | 175,899 | +1.12(+0.94%) |
Aug 21, 2019 | 119.03 | 119.05 | 117.53 | 118.67 | 169,398 | +0.78(+0.66%) |
Aug 20, 2019 | 117.91 | 118.47 | 117.58 | 117.89 | 154,381 | -0.50(-0.42%) |
Aug 19, 2019 | 118.05 | 118.81 | 117.66 | 118.39 | 98,779 | +1.54(+1.32%) |
Aug 16, 2019 | 115.47 | 117.18 | 115.42 | 116.85 | 152,539 | +2.17(+1.89%) |
Aug 15, 2019 | 114.06 | 114.93 | 112.86 | 114.68 | 254,104 | +0.89(+0.78%) |
Aug 14, 2019 | 115.45 | 116.88 | 113.62 | 113.79 | 213,065 | -3.58(-3.05%) |
Aug 13, 2019 | 115.97 | 119.03 | 115.58 | 117.37 | 250,156 | +1.56(+1.35%) |
Aug 12, 2019 | 116.89 | 117.48 | 115.79 | 115.81 | 102,998 | -1.77(-1.50%) |
Aug 09, 2019 | 119.77 | 119.77 | 117.46 | 117.57 | 193,086 | -2.61(-2.17%) |
Aug 08, 2019 | 118.34 | 120.58 | 118.28 | 120.18 | 393,081 | +2.45(+2.09%) |
Aug 07, 2019 | 116.97 | 118.37 | 116.30 | 117.73 | 266,652 | -0.76(-0.64%) |
Aug 06, 2019 | 116.44 | 118.69 | 115.77 | 118.49 | 293,579 | +2.95(+2.56%) |
Aug 05, 2019 | 118.24 | 118.24 | 114.04 | 115.54 | 267,021 | -4.71(-3.91%) |
Aug 02, 2019 | 121.06 | 121.06 | 118.51 | 120.24 | 227,371 | -0.60(-0.50%) |