Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 126.39 | 127.47 | 126.35 | 127.13 | 17,600,610 | +1.75(+1.39%) |
Oct 30, 2019 | 123.95 | 125.47 | 123.95 | 125.39 | 12,130,540 | +1.81(+1.46%) |
Oct 29, 2019 | 123.82 | 123.93 | 123.42 | 123.58 | 5,886,905 | +0.08(+0.07%) |
Oct 28, 2019 | 123.78 | 123.78 | 123.25 | 123.50 | 12,672,751 | -1.13(-0.91%) |
Oct 25, 2019 | 125.54 | 125.56 | 124.44 | 124.63 | 6,301,837 | -0.61(-0.49%) |
Oct 24, 2019 | 125.67 | 126.18 | 125.09 | 125.24 | 7,590,826 | -0.25(-0.20%) |
Oct 23, 2019 | 125.99 | 126.24 | 125.39 | 125.49 | 6,668,446 | +0.13(+0.10%) |
Oct 22, 2019 | 125.40 | 125.54 | 124.73 | 125.37 | 7,435,555 | +0.73(+0.58%) |
Oct 21, 2019 | 124.67 | 125.05 | 124.37 | 124.64 | 9,102,024 | -0.94(-0.75%) |
Oct 18, 2019 | 125.79 | 126.17 | 125.47 | 125.58 | 7,175,997 | +0.00(+0.00%) |
Oct 17, 2019 | 125.53 | 126.30 | 125.33 | 125.58 | 7,289,362 | -0.31(-0.24%) |
Oct 16, 2019 | 125.64 | 126.02 | 125.38 | 125.89 | 9,608,840 | +0.15(+0.12%) |
Oct 15, 2019 | 126.56 | 126.82 | 125.56 | 125.74 | 14,075,009 | -1.54(-1.21%) |
Oct 14, 2019 | 127.29 | 127.32 | 126.93 | 127.28 | 6,599,313 | +0.92(+0.73%) |
Oct 11, 2019 | 126.84 | 126.95 | 125.70 | 126.36 | 31,691,244 | -1.58(-1.24%) |
Oct 10, 2019 | 128.77 | 128.82 | 127.52 | 127.94 | 16,735,122 | -1.94(-1.49%) |
Oct 09, 2019 | 130.10 | 130.11 | 129.38 | 129.88 | 9,902,598 | -0.74(-0.57%) |
Oct 08, 2019 | 131.20 | 131.30 | 130.12 | 130.61 | 16,151,658 | +0.35(+0.27%) |
Oct 07, 2019 | 130.60 | 130.94 | 130.20 | 130.26 | 13,060,763 | -1.09(-0.83%) |
Oct 04, 2019 | 130.78 | 131.39 | 130.64 | 131.35 | 13,267,325 | +0.96(+0.74%) |
Oct 03, 2019 | 129.54 | 131.06 | 129.49 | 130.39 | 15,033,189 | +1.18(+0.91%) |
Oct 02, 2019 | 129.07 | 129.80 | 128.88 | 129.21 | 14,333,526 | +0.31(+0.24%) |
Oct 01, 2019 | 127.09 | 129.48 | 126.99 | 128.89 | 18,748,760 | +0.39(+0.30%) |
Sep 30, 2019 | 127.43 | 128.52 | 127.39 | 128.51 | 9,361,352 | +0.31(+0.24%) |
Sep 27, 2019 | 127.83 | 128.41 | 127.66 | 128.19 | 11,565,228 | +0.32(+0.25%) |
Sep 26, 2019 | 127.78 | 128.43 | 127.45 | 127.88 | 11,996,838 | +0.82(+0.64%) |
Sep 25, 2019 | 128.67 | 128.93 | 126.77 | 127.06 | 16,165,855 | -1.89(-1.46%) |
Sep 24, 2019 | 127.91 | 129.20 | 127.91 | 128.95 | 14,416,124 | +1.54(+1.21%) |
Sep 23, 2019 | 127.75 | 128.57 | 127.27 | 127.41 | 17,145,266 | -0.03(-0.02%) |
Sep 20, 2019 | 126.43 | 127.52 | 126.14 | 127.44 | 14,894,185 | +1.66(+1.32%) |
Sep 19, 2019 | 126.42 | 126.63 | 125.71 | 125.78 | 14,956,697 | +0.38(+0.30%) |
Sep 18, 2019 | 125.68 | 126.33 | 125.32 | 125.40 | 12,366,040 | +0.53(+0.42%) |
Sep 17, 2019 | 124.27 | 125.38 | 123.96 | 124.87 | 10,341,019 | +0.67(+0.54%) |
Sep 16, 2019 | 123.84 | 124.46 | 123.27 | 124.20 | 12,213,991 | +1.56(+1.27%) |
Sep 13, 2019 | 124.20 | 124.58 | 122.63 | 122.63 | 21,067,880 | -2.68(-2.14%) |
Sep 12, 2019 | 127.09 | 127.36 | 124.90 | 125.31 | 20,545,784 | -0.83(-0.65%) |
Sep 11, 2019 | 126.10 | 126.77 | 126.09 | 126.14 | 12,180,052 | -0.23(-0.18%) |
Sep 10, 2019 | 128.29 | 128.70 | 126.33 | 126.36 | 15,421,101 | -2.25(-1.75%) |
Sep 09, 2019 | 129.18 | 129.33 | 128.61 | 128.62 | 17,660,948 | -2.33(-1.78%) |
Sep 06, 2019 | 130.47 | 131.16 | 130.30 | 130.94 | 10,539,786 | +0.93(+0.71%) |
Sep 05, 2019 | 130.82 | 130.95 | 129.24 | 130.02 | 21,582,192 | -2.40(-1.81%) |
Sep 04, 2019 | 131.61 | 132.59 | 131.56 | 132.41 | 8,865,155 | +0.20(+0.15%) |
Sep 03, 2019 | 132.11 | 133.53 | 131.64 | 132.22 | 17,438,386 | +0.17(+0.13%) |
Aug 30, 2019 | 131.44 | 132.22 | 131.22 | 132.05 | 15,114,289 | +0.04(+0.03%) |
Aug 29, 2019 | 132.02 | 132.10 | 131.01 | 132.01 | 9,910,027 | -0.50(-0.38%) |
Aug 28, 2019 | 133.39 | 133.50 | 132.39 | 132.51 | 11,261,865 | +0.17(+0.13%) |
Aug 27, 2019 | 131.46 | 132.44 | 131.33 | 132.34 | 12,640,064 | +2.01(+1.54%) |
Aug 26, 2019 | 130.78 | 131.16 | 130.26 | 130.33 | 13,579,125 | -0.53(-0.40%) |
Aug 23, 2019 | 128.68 | 131.14 | 128.59 | 130.86 | 18,062,440 | +2.12(+1.64%) |
Aug 22, 2019 | 129.10 | 129.73 | 128.64 | 128.75 | 15,481,064 | -0.86(-0.66%) |
Aug 21, 2019 | 129.75 | 130.71 | 129.37 | 129.61 | 10,453,280 | -0.87(-0.67%) |
Aug 20, 2019 | 130.25 | 130.56 | 129.86 | 130.48 | 8,311,186 | +1.34(+1.03%) |
Aug 19, 2019 | 128.72 | 129.70 | 128.67 | 129.14 | 15,185,754 | -1.87(-1.43%) |
Aug 16, 2019 | 130.95 | 131.35 | 129.86 | 131.01 | 19,685,974 | -1.06(-0.80%) |
Aug 15, 2019 | 130.85 | 133.23 | 130.52 | 132.07 | 26,467,504 | +1.45(+1.11%) |
Aug 14, 2019 | 130.15 | 130.66 | 129.74 | 130.62 | 16,804,184 | +2.88(+2.25%) |
Aug 13, 2019 | 128.94 | 129.02 | 127.27 | 127.74 | 17,956,702 | -0.44(-0.34%) |
Aug 12, 2019 | 127.06 | 128.59 | 126.87 | 128.18 | 15,719,360 | +2.62(+2.08%) |
Aug 09, 2019 | 126.12 | 126.91 | 125.40 | 125.56 | 11,851,827 | -0.25(-0.20%) |
Aug 08, 2019 | 124.75 | 125.90 | 123.71 | 125.81 | 16,443,680 | +0.27(+0.21%) |
Aug 07, 2019 | 127.67 | 128.26 | 125.32 | 125.55 | 36,340,096 | +0.05(+0.04%) |
Aug 06, 2019 | 123.91 | 125.50 | 123.81 | 125.50 | 14,216,700 | +1.00(+0.80%) |
Aug 05, 2019 | 123.85 | 124.52 | 123.42 | 124.51 | 20,677,460 | +2.12(+1.73%) |
Aug 02, 2019 | 121.63 | 122.39 | 121.39 | 122.39 | 16,890,072 | +1.12(+0.92%) |