Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 130.45 | 132.24 | 130.23 | 131.63 | 869,338 | +1.64(+1.26%) |
Oct 30, 2019 | 131.01 | 131.01 | 128.53 | 129.99 | 1,246,168 | -0.80(-0.61%) |
Oct 29, 2019 | 131.41 | 132.47 | 130.46 | 130.79 | 1,350,329 | -0.82(-0.62%) |
Oct 28, 2019 | 133.02 | 133.43 | 130.89 | 131.61 | 1,181,634 | -1.16(-0.88%) |
Oct 25, 2019 | 131.83 | 133.59 | 130.87 | 132.77 | 915,019 | +0.20(+0.15%) |
Oct 24, 2019 | 134.79 | 136.09 | 127.00 | 132.57 | 3,137,461 | -1.62(-1.21%) |
Oct 23, 2019 | 133.83 | 134.75 | 132.79 | 134.19 | 1,923,874 | +0.04(+0.03%) |
Oct 22, 2019 | 140.25 | 140.25 | 134.03 | 134.15 | 1,168,794 | -5.95(-4.25%) |
Oct 21, 2019 | 139.95 | 140.70 | 138.69 | 140.10 | 989,389 | +0.80(+0.57%) |
Oct 18, 2019 | 140.28 | 141.00 | 139.13 | 139.30 | 1,111,110 | -1.95(-1.38%) |
Oct 17, 2019 | 140.39 | 141.34 | 139.56 | 141.25 | 499,892 | +1.46(+1.05%) |
Oct 16, 2019 | 139.72 | 139.83 | 137.65 | 139.78 | 391,245 | +0.21(+0.15%) |
Oct 15, 2019 | 138.50 | 140.03 | 138.22 | 139.57 | 442,957 | +1.57(+1.14%) |
Oct 14, 2019 | 138.37 | 140.24 | 137.38 | 138.00 | 398,001 | -0.58(-0.42%) |
Oct 11, 2019 | 137.66 | 139.56 | 137.40 | 138.58 | 724,433 | +2.33(+1.71%) |
Oct 10, 2019 | 134.28 | 136.40 | 133.85 | 136.25 | 664,822 | +1.92(+1.43%) |
Oct 09, 2019 | 132.29 | 134.46 | 131.63 | 134.33 | 1,012,695 | +3.32(+2.54%) |
Oct 08, 2019 | 131.57 | 132.02 | 129.25 | 131.01 | 1,059,870 | -1.63(-1.23%) |
Oct 07, 2019 | 132.68 | 133.44 | 132.05 | 132.64 | 1,084,927 | -0.27(-0.20%) |
Oct 04, 2019 | 132.14 | 134.00 | 131.89 | 132.91 | 751,022 | +1.48(+1.13%) |
Oct 03, 2019 | 129.46 | 131.65 | 128.01 | 131.43 | 1,147,875 | +2.00(+1.55%) |
Oct 02, 2019 | 131.86 | 132.05 | 129.19 | 129.42 | 728,452 | -3.71(-2.78%) |
Oct 01, 2019 | 135.43 | 136.53 | 132.82 | 133.13 | 787,092 | -2.31(-1.71%) |
Sep 30, 2019 | 136.06 | 136.60 | 135.18 | 135.44 | 752,314 | -0.62(-0.45%) |
Sep 27, 2019 | 138.56 | 138.56 | 134.96 | 136.06 | 1,228,785 | -1.83(-1.33%) |
Sep 26, 2019 | 137.84 | 138.46 | 137.28 | 137.89 | 550,729 | +0.36(+0.26%) |
Sep 25, 2019 | 136.06 | 137.67 | 135.23 | 137.53 | 852,972 | +1.92(+1.41%) |
Sep 24, 2019 | 136.12 | 137.66 | 134.98 | 135.61 | 842,834 | -0.10(-0.07%) |
Sep 23, 2019 | 135.44 | 136.27 | 134.73 | 135.71 | 772,905 | -0.10(-0.07%) |
Sep 20, 2019 | 136.26 | 136.51 | 134.44 | 135.81 | 826,737 | -0.28(-0.21%) |
Sep 19, 2019 | 136.59 | 137.52 | 135.93 | 136.09 | 644,186 | -0.27(-0.20%) |
Sep 18, 2019 | 136.41 | 136.78 | 134.03 | 136.35 | 588,955 | +0.03(+0.02%) |
Sep 17, 2019 | 135.33 | 136.84 | 134.76 | 136.33 | 756,669 | +1.55(+1.15%) |
Sep 16, 2019 | 135.41 | 136.52 | 134.76 | 134.78 | 526,475 | -1.27(-0.93%) |
Sep 13, 2019 | 137.48 | 137.96 | 135.68 | 136.05 | 792,982 | -0.62(-0.45%) |
Sep 12, 2019 | 136.85 | 138.81 | 136.53 | 136.66 | 470,472 | +0.77(+0.57%) |
Sep 11, 2019 | 134.97 | 137.54 | 134.48 | 135.89 | 732,729 | +1.10(+0.81%) |
Sep 10, 2019 | 138.36 | 138.48 | 132.43 | 134.79 | 1,397,030 | -4.33(-3.11%) |
Sep 09, 2019 | 142.15 | 142.15 | 138.81 | 139.13 | 639,310 | -2.18(-1.54%) |
Sep 06, 2019 | 140.92 | 142.41 | 140.92 | 141.30 | 655,054 | -0.02(-0.01%) |
Sep 05, 2019 | 142.35 | 143.07 | 141.08 | 141.32 | 462,627 | +0.35(+0.25%) |
Sep 04, 2019 | 141.19 | 141.19 | 140.34 | 140.98 | 528,103 | +0.77(+0.55%) |
Sep 03, 2019 | 140.10 | 141.84 | 139.97 | 140.21 | 894,331 | -0.73(-0.52%) |
Aug 30, 2019 | 141.53 | 141.99 | 140.51 | 140.94 | 606,862 | +0.31(+0.22%) |
Aug 29, 2019 | 140.84 | 141.24 | 140.05 | 140.63 | 544,679 | +1.13(+0.81%) |
Aug 28, 2019 | 138.69 | 139.90 | 137.87 | 139.50 | 441,576 | +0.17(+0.12%) |
Aug 27, 2019 | 139.00 | 139.79 | 138.36 | 139.33 | 529,637 | +1.24(+0.90%) |
Aug 26, 2019 | 137.38 | 138.10 | 136.13 | 138.09 | 501,840 | +1.61(+1.18%) |
Aug 23, 2019 | 138.08 | 138.50 | 136.00 | 136.48 | 991,669 | -2.08(-1.50%) |
Aug 22, 2019 | 139.10 | 139.46 | 137.32 | 138.56 | 361,184 | +0.08(+0.06%) |
Aug 21, 2019 | 137.86 | 139.13 | 137.12 | 138.48 | 912,676 | +1.41(+1.03%) |
Aug 20, 2019 | 138.10 | 138.17 | 136.75 | 137.07 | 1,176,653 | -1.20(-0.87%) |
Aug 19, 2019 | 139.23 | 139.77 | 138.17 | 138.27 | 897,275 | +0.25(+0.18%) |
Aug 16, 2019 | 136.35 | 138.26 | 136.12 | 138.02 | 458,229 | +2.35(+1.73%) |
Aug 15, 2019 | 134.76 | 135.96 | 133.71 | 135.67 | 936,822 | +1.30(+0.96%) |
Aug 14, 2019 | 134.99 | 136.03 | 133.56 | 134.37 | 1,010,457 | -2.71(-1.98%) |
Aug 13, 2019 | 133.98 | 137.89 | 133.98 | 137.08 | 733,687 | +2.78(+2.07%) |
Aug 12, 2019 | 135.49 | 135.83 | 133.81 | 134.30 | 827,136 | -1.77(-1.30%) |
Aug 09, 2019 | 138.16 | 138.23 | 135.67 | 136.06 | 1,273,045 | -2.22(-1.60%) |
Aug 08, 2019 | 135.01 | 138.71 | 134.68 | 138.28 | 1,153,601 | +3.61(+2.68%) |
Aug 07, 2019 | 130.52 | 134.81 | 129.87 | 134.67 | 1,012,910 | +2.73(+2.07%) |
Aug 06, 2019 | 129.92 | 132.10 | 128.92 | 131.94 | 918,999 | +2.62(+2.03%) |
Aug 05, 2019 | 130.23 | 131.31 | 128.22 | 129.32 | 1,417,778 | -3.25(-2.46%) |
Aug 02, 2019 | 132.38 | 133.28 | 131.54 | 132.58 | 753,579 | -0.12(-0.09%) |