Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 135.00 | 136.27 | 130.93 | 131.16 | 2,071,612 | -2.76(-2.06%) |
Oct 30, 2019 | 133.08 | 134.21 | 132.88 | 133.92 | 1,155,335 | +1.19(+0.90%) |
Oct 29, 2019 | 132.65 | 133.18 | 131.67 | 132.73 | 1,415,271 | -0.22(-0.17%) |
Oct 28, 2019 | 134.16 | 134.66 | 132.83 | 132.95 | 1,297,022 | -0.55(-0.42%) |
Oct 25, 2019 | 133.20 | 133.83 | 132.19 | 133.51 | 757,174 | +0.56(+0.42%) |
Oct 24, 2019 | 132.79 | 133.46 | 132.11 | 132.94 | 830,290 | +0.84(+0.63%) |
Oct 23, 2019 | 130.01 | 132.18 | 129.96 | 132.11 | 780,233 | +1.21(+0.92%) |
Oct 22, 2019 | 131.65 | 131.71 | 129.85 | 130.90 | 1,059,392 | -0.56(-0.42%) |
Oct 21, 2019 | 131.98 | 132.01 | 131.12 | 131.46 | 988,517 | -0.55(-0.42%) |
Oct 18, 2019 | 131.56 | 132.66 | 131.56 | 132.01 | 660,784 | +0.26(+0.20%) |
Oct 17, 2019 | 130.91 | 132.43 | 130.54 | 131.75 | 722,232 | +0.78(+0.60%) |
Oct 16, 2019 | 131.20 | 131.43 | 129.40 | 130.96 | 871,150 | +0.27(+0.20%) |
Oct 15, 2019 | 131.06 | 131.65 | 130.07 | 130.70 | 1,026,126 | -0.45(-0.34%) |
Oct 14, 2019 | 132.92 | 132.92 | 130.99 | 131.15 | 686,390 | -1.35(-1.02%) |
Oct 11, 2019 | 133.85 | 133.94 | 132.29 | 132.50 | 766,246 | -0.44(-0.33%) |
Oct 10, 2019 | 132.24 | 133.72 | 132.10 | 132.94 | 870,185 | +0.56(+0.43%) |
Oct 09, 2019 | 132.19 | 132.86 | 131.39 | 132.37 | 837,285 | +0.27(+0.21%) |
Oct 08, 2019 | 133.62 | 133.62 | 131.87 | 132.10 | 923,315 | -1.20(-0.90%) |
Oct 07, 2019 | 133.79 | 134.83 | 133.21 | 133.30 | 1,060,209 | -0.19(-0.15%) |
Oct 04, 2019 | 130.25 | 133.59 | 130.24 | 133.49 | 1,458,556 | +3.84(+2.97%) |
Oct 03, 2019 | 131.00 | 132.22 | 128.86 | 129.65 | 1,943,946 | -2.05(-1.56%) |
Oct 02, 2019 | 133.53 | 134.69 | 127.09 | 131.70 | 3,225,792 | -1.70(-1.28%) |
Oct 01, 2019 | 134.43 | 134.79 | 133.21 | 133.40 | 1,057,597 | -0.52(-0.39%) |
Sep 30, 2019 | 134.45 | 134.45 | 133.07 | 133.92 | 983,501 | -0.71(-0.53%) |
Sep 27, 2019 | 133.88 | 134.72 | 132.97 | 134.64 | 1,057,459 | +1.84(+1.39%) |
Sep 26, 2019 | 133.73 | 133.99 | 132.74 | 132.79 | 1,069,249 | -0.16(-0.12%) |
Sep 25, 2019 | 133.42 | 133.88 | 131.98 | 132.95 | 1,176,283 | -0.20(-0.15%) |
Sep 24, 2019 | 133.58 | 133.72 | 131.82 | 133.16 | 1,604,171 | +0.68(+0.51%) |
Sep 23, 2019 | 132.27 | 134.14 | 131.51 | 132.48 | 1,575,668 | -1.37(-1.02%) |
Sep 20, 2019 | 136.34 | 136.34 | 133.50 | 133.84 | 2,242,720 | -2.14(-1.58%) |
Sep 19, 2019 | 137.73 | 137.82 | 135.88 | 135.99 | 1,265,631 | -1.40(-1.02%) |
Sep 18, 2019 | 138.16 | 138.25 | 135.92 | 137.39 | 909,623 | +0.23(+0.17%) |
Sep 17, 2019 | 135.33 | 137.79 | 135.33 | 137.16 | 986,501 | +1.56(+1.15%) |
Sep 16, 2019 | 139.11 | 139.37 | 135.54 | 135.60 | 1,195,896 | -4.56(-3.25%) |
Sep 13, 2019 | 140.69 | 141.50 | 139.22 | 140.16 | 1,033,191 | -1.11(-0.79%) |
Sep 12, 2019 | 141.27 | 142.00 | 139.99 | 141.27 | 802,666 | +1.12(+0.80%) |
Sep 11, 2019 | 138.23 | 140.16 | 136.93 | 140.15 | 1,012,235 | +0.57(+0.41%) |
Sep 10, 2019 | 138.64 | 139.60 | 136.73 | 139.58 | 1,513,452 | -0.04(-0.03%) |
Sep 09, 2019 | 142.79 | 142.79 | 137.79 | 139.62 | 1,690,495 | -3.27(-2.29%) |
Sep 06, 2019 | 143.89 | 144.08 | 142.31 | 142.89 | 985,109 | -0.14(-0.10%) |
Sep 05, 2019 | 145.41 | 145.41 | 142.46 | 143.03 | 1,110,012 | -1.91(-1.31%) |
Sep 04, 2019 | 143.40 | 144.97 | 142.95 | 144.94 | 1,356,986 | +1.77(+1.24%) |
Sep 03, 2019 | 139.39 | 143.31 | 138.89 | 143.16 | 1,670,537 | +3.69(+2.65%) |
Aug 30, 2019 | 140.39 | 141.50 | 138.96 | 139.47 | 1,243,889 | -0.96(-0.69%) |
Aug 29, 2019 | 141.59 | 141.59 | 139.02 | 140.43 | 890,562 | -0.64(-0.46%) |
Aug 28, 2019 | 140.06 | 141.26 | 139.70 | 141.07 | 631,772 | +1.17(+0.84%) |
Aug 27, 2019 | 139.18 | 140.60 | 138.89 | 139.90 | 781,684 | +1.49(+1.08%) |
Aug 26, 2019 | 138.04 | 139.01 | 137.59 | 138.41 | 759,528 | +0.91(+0.66%) |
Aug 23, 2019 | 140.37 | 140.37 | 136.79 | 137.50 | 910,038 | -2.84(-2.02%) |
Aug 22, 2019 | 139.80 | 140.75 | 138.87 | 140.34 | 755,834 | +0.95(+0.68%) |
Aug 21, 2019 | 140.88 | 141.12 | 138.98 | 139.39 | 911,627 | -0.80(-0.57%) |
Aug 20, 2019 | 143.07 | 143.07 | 139.89 | 140.19 | 1,182,987 | -2.78(-1.94%) |
Aug 19, 2019 | 143.11 | 145.64 | 141.75 | 142.97 | 987,119 | +1.08(+0.76%) |
Aug 16, 2019 | 140.94 | 142.13 | 140.77 | 141.89 | 860,596 | +1.72(+1.23%) |
Aug 15, 2019 | 139.44 | 141.25 | 139.32 | 140.17 | 940,258 | +1.46(+1.06%) |
Aug 14, 2019 | 139.79 | 141.55 | 138.51 | 138.70 | 1,132,689 | -1.47(-1.05%) |
Aug 13, 2019 | 140.03 | 141.15 | 139.50 | 140.18 | 981,083 | +0.33(+0.24%) |
Aug 12, 2019 | 139.21 | 140.36 | 138.86 | 139.84 | 518,989 | +0.27(+0.20%) |
Aug 09, 2019 | 140.42 | 141.09 | 139.05 | 139.57 | 643,887 | -0.63(-0.45%) |
Aug 08, 2019 | 139.08 | 140.68 | 138.59 | 140.19 | 1,026,703 | +1.19(+0.86%) |
Aug 07, 2019 | 135.52 | 139.81 | 134.78 | 139.00 | 1,268,865 | +2.92(+2.14%) |
Aug 06, 2019 | 136.48 | 137.41 | 134.70 | 136.08 | 1,372,376 | -0.63(-0.46%) |
Aug 05, 2019 | 137.94 | 138.75 | 135.50 | 136.71 | 1,706,683 | -1.65(-1.19%) |
Aug 02, 2019 | 137.66 | 140.10 | 137.66 | 138.36 | 1,498,360 | +0.67(+0.49%) |