Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 138.90 | 138.93 | 137.07 | 137.43 | 25,660,698 | -1.19(-0.86%) |
Oct 30, 2019 | 137.58 | 139.00 | 136.88 | 138.62 | 19,283,348 | +1.71(+1.25%) |
Oct 29, 2019 | 138.12 | 138.52 | 136.74 | 136.92 | 21,470,336 | -1.30(-0.94%) |
Oct 28, 2019 | 138.42 | 139.64 | 137.57 | 138.22 | 36,791,732 | +3.32(+2.46%) |
Oct 25, 2019 | 133.57 | 135.30 | 133.44 | 134.90 | 27,080,890 | +0.76(+0.57%) |
Oct 24, 2019 | 133.05 | 134.61 | 132.93 | 134.15 | 38,873,244 | +2.59(+1.97%) |
Oct 23, 2019 | 131.21 | 131.76 | 130.00 | 131.56 | 32,649,964 | +0.83(+0.64%) |
Oct 22, 2019 | 133.22 | 134.21 | 130.62 | 130.72 | 29,125,408 | -2.11(-1.59%) |
Oct 21, 2019 | 132.72 | 132.77 | 131.34 | 132.83 | 21,595,402 | +1.11(+0.84%) |
Oct 18, 2019 | 133.97 | 134.20 | 130.91 | 131.72 | 33,678,752 | -2.19(-1.63%) |
Oct 17, 2019 | 135.11 | 135.56 | 133.26 | 133.91 | 23,052,530 | -0.69(-0.51%) |
Oct 16, 2019 | 134.96 | 135.15 | 133.75 | 134.60 | 21,735,894 | -1.11(-0.82%) |
Oct 15, 2019 | 134.26 | 135.92 | 134.02 | 135.71 | 20,772,696 | +1.94(+1.45%) |
Oct 14, 2019 | 133.91 | 134.48 | 133.74 | 133.77 | 14,167,060 | -0.12(-0.09%) |
Oct 11, 2019 | 134.32 | 135.19 | 133.72 | 133.90 | 26,654,538 | +0.56(+0.42%) |
Oct 10, 2019 | 132.76 | 133.89 | 132.53 | 133.34 | 19,180,840 | +0.82(+0.62%) |
Oct 09, 2019 | 131.77 | 132.96 | 131.30 | 132.52 | 21,024,800 | +2.46(+1.89%) |
Oct 08, 2019 | 131.41 | 132.06 | 130.00 | 130.05 | 27,931,872 | -1.39(-1.06%) |
Oct 07, 2019 | 131.46 | 132.46 | 131.35 | 131.44 | 17,312,058 | -0.96(-0.72%) |
Oct 04, 2019 | 131.09 | 132.53 | 130.77 | 132.40 | 24,869,118 | +1.76(+1.35%) |
Oct 03, 2019 | 129.36 | 131.09 | 127.70 | 130.64 | 27,506,686 | +1.56(+1.21%) |
Oct 02, 2019 | 130.61 | 130.72 | 128.05 | 129.07 | 33,368,524 | -2.32(-1.77%) |
Oct 01, 2019 | 133.88 | 134.44 | 131.33 | 131.40 | 23,555,870 | -1.88(-1.41%) |
Sep 30, 2019 | 132.31 | 133.45 | 132.08 | 133.27 | 19,222,930 | +1.25(+0.94%) |
Sep 27, 2019 | 134.35 | 134.55 | 130.99 | 132.03 | 23,470,616 | -1.74(-1.30%) |
Sep 26, 2019 | 133.67 | 134.38 | 132.71 | 133.76 | 18,574,714 | +0.25(+0.19%) |
Sep 25, 2019 | 131.81 | 134.16 | 130.40 | 133.51 | 23,505,628 | +1.85(+1.41%) |
Sep 24, 2019 | 134.55 | 134.87 | 131.21 | 131.66 | 31,301,918 | -1.72(-1.29%) |
Sep 23, 2019 | 133.47 | 133.85 | 132.71 | 133.38 | 18,140,696 | -0.29(-0.22%) |
Sep 20, 2019 | 135.17 | 135.78 | 132.53 | 133.67 | 41,770,044 | -1.56(-1.16%) |
Sep 19, 2019 | 134.49 | 136.48 | 134.27 | 135.23 | 37,641,800 | +2.44(+1.84%) |
Sep 18, 2019 | 131.67 | 132.93 | 130.88 | 132.78 | 25,502,138 | +1.08(+0.82%) |
Sep 17, 2019 | 131.29 | 131.83 | 130.78 | 131.70 | 18,748,572 | +1.04(+0.80%) |
Sep 16, 2019 | 130.21 | 131.04 | 130.04 | 130.66 | 17,444,480 | -0.98(-0.74%) |
Sep 13, 2019 | 132.08 | 132.34 | 130.92 | 131.63 | 24,372,040 | -0.19(-0.14%) |
Sep 12, 2019 | 132.14 | 132.69 | 131.20 | 131.83 | 28,171,720 | +1.34(+1.03%) |
Sep 11, 2019 | 130.28 | 130.63 | 129.50 | 130.48 | 25,749,322 | +0.19(+0.15%) |
Sep 10, 2019 | 131.14 | 131.22 | 128.94 | 130.29 | 30,148,960 | -1.53(-1.16%) |
Sep 09, 2019 | 133.81 | 133.96 | 130.81 | 131.83 | 26,882,730 | -1.52(-1.14%) |
Sep 06, 2019 | 134.23 | 134.38 | 132.48 | 133.34 | 21,723,902 | -0.91(-0.68%) |
Sep 05, 2019 | 133.35 | 134.57 | 133.01 | 134.25 | 27,236,236 | +2.54(+1.93%) |
Sep 04, 2019 | 131.62 | 131.99 | 130.83 | 131.71 | 18,790,802 | +1.30(+1.00%) |
Sep 03, 2019 | 130.95 | 131.52 | 130.08 | 130.41 | 19,689,526 | -1.74(-1.32%) |
Aug 30, 2019 | 133.39 | 133.42 | 130.63 | 132.15 | 24,980,322 | -0.25(-0.19%) |
Aug 29, 2019 | 131.57 | 132.71 | 131.24 | 132.40 | 21,042,200 | +2.45(+1.89%) |
Aug 28, 2019 | 129.30 | 130.14 | 128.02 | 129.95 | 18,154,854 | -0.17(-0.13%) |
Aug 27, 2019 | 130.74 | 131.06 | 129.09 | 130.12 | 24,109,852 | +0.28(+0.21%) |
Aug 26, 2019 | 129.40 | 129.95 | 128.36 | 129.84 | 21,197,288 | +1.98(+1.54%) |
Aug 23, 2019 | 131.51 | 132.62 | 127.30 | 127.87 | 40,178,760 | -4.21(-3.19%) |
Aug 22, 2019 | 132.92 | 133.44 | 130.65 | 132.08 | 19,509,870 | -0.97(-0.73%) |
Aug 21, 2019 | 132.81 | 133.72 | 132.29 | 133.04 | 15,625,040 | +1.47(+1.11%) |
Aug 20, 2019 | 132.49 | 132.97 | 131.56 | 131.58 | 22,094,536 | -1.10(-0.83%) |
Aug 19, 2019 | 132.14 | 132.81 | 131.21 | 132.68 | 25,414,240 | +2.19(+1.68%) |
Aug 16, 2019 | 129.30 | 130.81 | 129.14 | 130.49 | 26,106,968 | +2.35(+1.83%) |
Aug 15, 2019 | 128.83 | 129.01 | 126.78 | 128.15 | 29,333,600 | -0.29(-0.22%) |
Aug 14, 2019 | 130.71 | 131.25 | 128.14 | 128.43 | 33,914,680 | -3.99(-3.01%) |
Aug 13, 2019 | 129.98 | 132.61 | 128.98 | 132.42 | 26,676,396 | +2.69(+2.07%) |
Aug 12, 2019 | 130.96 | 131.71 | 129.21 | 129.74 | 21,434,876 | -1.83(-1.39%) |
Aug 09, 2019 | 132.43 | 133.17 | 130.38 | 131.57 | 24,561,736 | -1.13(-0.85%) |
Aug 08, 2019 | 130.51 | 132.79 | 129.87 | 132.70 | 28,770,344 | +3.45(+2.67%) |
Aug 07, 2019 | 127.83 | 129.60 | 125.95 | 129.25 | 34,959,124 | +0.56(+0.44%) |
Aug 06, 2019 | 127.83 | 129.63 | 127.27 | 128.69 | 34,213,508 | +2.37(+1.88%) |
Aug 05, 2019 | 127.36 | 127.96 | 124.95 | 126.32 | 44,712,680 | -4.48(-3.43%) |
Aug 02, 2019 | 131.93 | 132.15 | 129.23 | 130.80 | 32,228,442 | -1.11(-0.84%) |