Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 138.81 | 139.35 | 135.47 | 138.33 | 803,954 | -1.02(-0.73%) |
Oct 30, 2019 | 139.96 | 140.03 | 137.62 | 139.35 | 956,247 | -1.56(-1.11%) |
Oct 29, 2019 | 138.98 | 141.65 | 137.51 | 140.91 | 697,152 | +0.82(+0.58%) |
Oct 28, 2019 | 138.32 | 140.53 | 138.16 | 140.09 | 848,283 | +3.08(+2.25%) |
Oct 25, 2019 | 137.16 | 137.55 | 134.77 | 137.01 | 680,549 | -0.17(-0.12%) |
Oct 24, 2019 | 139.81 | 139.81 | 134.97 | 137.18 | 1,370,356 | +5.65(+4.29%) |
Oct 23, 2019 | 130.17 | 132.49 | 130.17 | 131.53 | 863,477 | +0.93(+0.72%) |
Oct 22, 2019 | 132.11 | 132.92 | 130.45 | 130.59 | 1,022,254 | -1.70(-1.28%) |
Oct 21, 2019 | 131.80 | 133.21 | 131.61 | 132.29 | 619,662 | +2.11(+1.62%) |
Oct 18, 2019 | 128.23 | 130.77 | 128.23 | 130.18 | 787,229 | +1.38(+1.07%) |
Oct 17, 2019 | 129.24 | 130.34 | 128.74 | 128.80 | 723,371 | +0.66(+0.52%) |
Oct 16, 2019 | 128.12 | 129.50 | 128.01 | 128.13 | 615,942 | -0.41(-0.32%) |
Oct 15, 2019 | 127.90 | 130.02 | 126.97 | 128.55 | 925,929 | +1.28(+1.01%) |
Oct 14, 2019 | 125.77 | 127.42 | 125.43 | 127.27 | 585,504 | +0.50(+0.40%) |
Oct 11, 2019 | 126.21 | 128.15 | 125.72 | 126.76 | 986,736 | +3.91(+3.18%) |
Oct 10, 2019 | 122.23 | 124.45 | 122.00 | 122.86 | 807,401 | +1.67(+1.38%) |
Oct 09, 2019 | 120.09 | 121.86 | 119.21 | 121.19 | 808,995 | +2.73(+2.31%) |
Oct 08, 2019 | 121.07 | 121.36 | 118.27 | 118.45 | 1,817,592 | -5.06(-4.10%) |
Oct 07, 2019 | 123.92 | 125.16 | 123.48 | 123.52 | 793,959 | -1.34(-1.07%) |
Oct 04, 2019 | 124.17 | 125.25 | 123.62 | 124.85 | 1,145,120 | +0.93(+0.75%) |
Oct 03, 2019 | 123.21 | 124.16 | 120.36 | 123.92 | 1,335,884 | -0.16(-0.13%) |
Oct 02, 2019 | 127.27 | 127.27 | 123.89 | 124.07 | 1,169,604 | -4.95(-3.84%) |
Oct 01, 2019 | 135.53 | 135.53 | 128.26 | 129.03 | 1,524,196 | -5.83(-4.32%) |
Sep 30, 2019 | 135.26 | 136.21 | 134.09 | 134.85 | 1,007,971 | -0.40(-0.30%) |
Sep 27, 2019 | 135.41 | 136.06 | 134.58 | 135.26 | 989,354 | +1.30(+0.97%) |
Sep 26, 2019 | 133.09 | 134.69 | 132.58 | 133.96 | 693,054 | +0.60(+0.45%) |
Sep 25, 2019 | 132.43 | 133.75 | 131.16 | 133.36 | 900,653 | +0.52(+0.39%) |
Sep 24, 2019 | 135.53 | 136.00 | 131.49 | 132.84 | 1,342,358 | -2.19(-1.62%) |
Sep 23, 2019 | 131.87 | 135.44 | 131.34 | 135.03 | 1,519,918 | +1.38(+1.04%) |
Sep 20, 2019 | 135.28 | 136.23 | 133.21 | 133.65 | 1,703,609 | -1.38(-1.02%) |
Sep 19, 2019 | 135.07 | 137.07 | 134.60 | 135.03 | 1,332,039 | -0.23(-0.17%) |
Sep 18, 2019 | 133.01 | 135.58 | 132.07 | 135.26 | 1,360,015 | +1.33(+0.99%) |
Sep 17, 2019 | 134.19 | 134.99 | 132.62 | 133.93 | 922,646 | -1.23(-0.91%) |
Sep 16, 2019 | 133.94 | 135.85 | 132.85 | 135.16 | 1,315,754 | +0.00(+0.00%) |
Sep 13, 2019 | 135.90 | 136.88 | 134.86 | 135.16 | 1,199,333 | +0.96(+0.72%) |
Sep 12, 2019 | 132.48 | 134.89 | 131.93 | 134.19 | 1,057,727 | +0.74(+0.56%) |
Sep 11, 2019 | 132.62 | 133.61 | 130.29 | 133.45 | 1,324,563 | +0.86(+0.65%) |
Sep 10, 2019 | 127.57 | 132.59 | 127.46 | 132.59 | 2,113,256 | +6.20(+4.90%) |
Sep 09, 2019 | 125.05 | 127.31 | 124.35 | 126.39 | 1,533,942 | +2.86(+2.32%) |
Sep 06, 2019 | 122.18 | 124.04 | 121.33 | 123.53 | 1,157,119 | +1.23(+1.00%) |
Sep 05, 2019 | 120.08 | 123.64 | 119.95 | 122.31 | 1,141,676 | +3.80(+3.20%) |
Sep 04, 2019 | 118.15 | 118.83 | 117.52 | 118.51 | 1,034,957 | +1.90(+1.63%) |
Sep 03, 2019 | 116.71 | 118.02 | 115.38 | 116.61 | 1,102,777 | -1.63(-1.38%) |
Aug 30, 2019 | 119.00 | 119.21 | 117.14 | 118.24 | 728,980 | +0.50(+0.43%) |
Aug 29, 2019 | 116.90 | 118.47 | 116.90 | 117.74 | 878,087 | +2.37(+2.05%) |
Aug 28, 2019 | 113.66 | 115.80 | 113.63 | 115.37 | 915,707 | +0.56(+0.49%) |
Aug 27, 2019 | 116.62 | 116.96 | 113.77 | 114.81 | 1,479,688 | -0.83(-0.72%) |
Aug 26, 2019 | 115.78 | 116.12 | 114.40 | 115.65 | 1,387,508 | +1.52(+1.33%) |
Aug 23, 2019 | 116.81 | 118.42 | 113.51 | 114.13 | 1,239,256 | -3.75(-3.18%) |
Aug 22, 2019 | 118.25 | 118.75 | 116.98 | 117.88 | 796,188 | +0.58(+0.49%) |
Aug 21, 2019 | 117.38 | 117.97 | 116.63 | 117.30 | 829,659 | +1.47(+1.27%) |
Aug 20, 2019 | 116.35 | 117.32 | 114.41 | 115.83 | 761,509 | -1.54(-1.31%) |
Aug 19, 2019 | 118.10 | 118.41 | 117.12 | 117.37 | 1,146,835 | +1.55(+1.34%) |
Aug 16, 2019 | 113.66 | 116.43 | 113.66 | 115.82 | 1,020,660 | +3.29(+2.92%) |
Aug 15, 2019 | 113.24 | 114.23 | 111.45 | 112.53 | 1,474,225 | +0.32(+0.29%) |
Aug 14, 2019 | 114.81 | 115.46 | 112.04 | 112.21 | 1,673,573 | -5.79(-4.91%) |
Aug 13, 2019 | 114.76 | 118.91 | 114.73 | 118.00 | 2,359,776 | +2.97(+2.58%) |
Aug 12, 2019 | 118.54 | 118.67 | 114.76 | 115.03 | 1,722,131 | -5.81(-4.81%) |
Aug 09, 2019 | 122.86 | 123.75 | 120.74 | 120.85 | 1,072,473 | -2.86(-2.31%) |
Aug 08, 2019 | 120.83 | 123.76 | 120.72 | 123.71 | 1,172,050 | +3.57(+2.97%) |
Aug 07, 2019 | 119.22 | 120.34 | 116.99 | 120.14 | 1,522,227 | -2.03(-1.67%) |
Aug 06, 2019 | 121.53 | 122.53 | 119.38 | 122.18 | 1,432,567 | +2.59(+2.16%) |
Aug 05, 2019 | 121.85 | 122.44 | 118.66 | 119.59 | 1,885,267 | -4.45(-3.59%) |
Aug 02, 2019 | 127.79 | 127.92 | 123.88 | 124.04 | 2,124,985 | -3.93(-3.07%) |