Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 128.34 | 128.96 | 127.57 | 128.73 | 9,714,576 | +0.32(+0.25%) |
Oct 30, 2019 | 128.50 | 129.11 | 127.96 | 128.41 | 10,980,356 | +0.12(+0.09%) |
Oct 29, 2019 | 129.30 | 129.57 | 128.25 | 128.29 | 9,388,940 | -1.04(-0.80%) |
Oct 28, 2019 | 130.24 | 130.87 | 128.94 | 129.33 | 9,022,543 | -0.37(-0.28%) |
Oct 25, 2019 | 129.30 | 130.55 | 128.84 | 129.70 | 6,758,071 | +0.63(+0.49%) |
Oct 24, 2019 | 130.31 | 130.49 | 128.44 | 129.06 | 6,853,660 | -0.86(-0.66%) |
Oct 23, 2019 | 131.23 | 131.46 | 129.56 | 129.93 | 7,139,318 | -1.26(-0.96%) |
Oct 22, 2019 | 131.93 | 132.45 | 130.89 | 131.18 | 10,637,821 | +2.12(+1.64%) |
Oct 21, 2019 | 130.23 | 130.52 | 128.83 | 129.06 | 7,459,215 | -0.62(-0.48%) |
Oct 18, 2019 | 131.15 | 131.94 | 129.69 | 129.69 | 8,776,106 | -1.47(-1.12%) |
Oct 17, 2019 | 131.31 | 132.21 | 129.31 | 131.15 | 8,110,931 | +1.50(+1.15%) |
Oct 16, 2019 | 128.57 | 130.62 | 128.51 | 129.66 | 7,740,556 | +1.09(+0.85%) |
Oct 15, 2019 | 128.82 | 129.69 | 128.21 | 128.57 | 5,992,117 | +0.06(+0.05%) |
Oct 14, 2019 | 128.94 | 129.10 | 128.29 | 128.51 | 3,787,278 | -0.32(-0.25%) |
Oct 11, 2019 | 129.10 | 129.79 | 128.40 | 128.83 | 6,872,825 | +0.67(+0.53%) |
Oct 10, 2019 | 128.03 | 128.94 | 127.70 | 128.15 | 4,622,451 | +0.01(+0.01%) |
Oct 09, 2019 | 127.91 | 128.66 | 126.88 | 128.14 | 5,082,000 | +0.85(+0.67%) |
Oct 08, 2019 | 128.71 | 128.85 | 127.19 | 127.29 | 6,840,295 | -2.41(-1.86%) |
Oct 07, 2019 | 129.07 | 130.36 | 127.86 | 129.70 | 5,891,237 | +0.62(+0.48%) |
Oct 04, 2019 | 127.51 | 129.24 | 127.43 | 129.07 | 6,866,264 | +2.10(+1.65%) |
Oct 03, 2019 | 127.42 | 128.24 | 126.37 | 126.97 | 8,759,003 | -0.98(-0.77%) |
Oct 02, 2019 | 127.33 | 128.03 | 126.40 | 127.95 | 8,418,818 | -0.41(-0.32%) |
Oct 01, 2019 | 129.60 | 130.57 | 128.32 | 128.36 | 6,066,608 | -0.76(-0.59%) |
Sep 30, 2019 | 129.14 | 129.66 | 128.63 | 129.12 | 5,900,118 | +0.36(+0.28%) |
Sep 27, 2019 | 128.91 | 129.80 | 127.74 | 128.77 | 8,480,794 | -1.30(-1.00%) |
Sep 26, 2019 | 131.92 | 132.08 | 127.88 | 130.06 | 11,961,054 | -1.80(-1.37%) |
Sep 25, 2019 | 130.58 | 132.19 | 130.01 | 131.87 | 6,673,724 | +1.11(+0.85%) |
Sep 24, 2019 | 132.78 | 132.92 | 130.29 | 130.76 | 12,045,983 | -0.48(-0.37%) |
Sep 23, 2019 | 130.78 | 131.67 | 130.68 | 131.24 | 6,201,558 | +0.19(+0.14%) |
Sep 20, 2019 | 131.81 | 132.01 | 130.40 | 131.06 | 25,877,680 | -1.02(-0.77%) |
Sep 19, 2019 | 135.74 | 136.10 | 131.78 | 132.08 | 12,699,818 | -3.47(-2.56%) |
Sep 18, 2019 | 135.16 | 135.81 | 134.47 | 135.54 | 6,957,429 | +0.49(+0.36%) |
Sep 17, 2019 | 134.55 | 135.47 | 134.42 | 135.06 | 4,802,782 | +0.50(+0.38%) |
Sep 16, 2019 | 135.04 | 135.98 | 134.06 | 134.55 | 6,387,133 | -2.20(-1.61%) |
Sep 13, 2019 | 136.58 | 136.95 | 135.85 | 136.75 | 5,257,387 | +0.52(+0.38%) |
Sep 12, 2019 | 135.58 | 137.40 | 135.29 | 136.24 | 7,401,440 | +1.30(+0.96%) |
Sep 11, 2019 | 134.31 | 134.99 | 133.69 | 134.94 | 7,964,262 | +0.40(+0.29%) |
Sep 10, 2019 | 136.85 | 137.17 | 133.34 | 134.54 | 11,074,333 | -3.01(-2.19%) |
Sep 09, 2019 | 138.30 | 138.79 | 137.21 | 137.56 | 5,509,164 | -0.71(-0.52%) |
Sep 06, 2019 | 137.85 | 138.53 | 136.98 | 138.27 | 4,127,812 | +0.70(+0.51%) |
Sep 05, 2019 | 137.64 | 137.99 | 137.05 | 137.56 | 5,191,540 | +0.94(+0.69%) |
Sep 04, 2019 | 135.48 | 136.93 | 135.14 | 136.62 | 4,342,177 | +1.57(+1.16%) |
Sep 03, 2019 | 135.12 | 135.17 | 133.82 | 135.06 | 6,053,539 | -0.94(-0.69%) |
Aug 30, 2019 | 137.02 | 137.23 | 135.51 | 136.00 | 5,676,133 | -0.58(-0.42%) |
Aug 29, 2019 | 136.85 | 137.41 | 136.16 | 136.57 | 6,596,134 | +1.28(+0.94%) |
Aug 28, 2019 | 132.83 | 135.47 | 132.29 | 135.30 | 6,011,940 | +2.04(+1.53%) |
Aug 27, 2019 | 134.52 | 134.74 | 132.95 | 133.25 | 6,069,723 | -0.12(-0.09%) |
Aug 26, 2019 | 132.96 | 133.40 | 131.33 | 133.37 | 8,169,647 | +2.91(+2.23%) |
Aug 23, 2019 | 134.26 | 135.19 | 129.82 | 130.46 | 10,292,130 | -4.37(-3.24%) |
Aug 22, 2019 | 134.95 | 135.41 | 133.45 | 134.83 | 7,032,192 | +0.32(+0.24%) |
Aug 21, 2019 | 133.37 | 134.81 | 132.82 | 134.51 | 6,385,068 | +0.62(+0.47%) |
Aug 20, 2019 | 132.10 | 134.79 | 132.04 | 133.89 | 8,708,201 | -0.16(-0.12%) |
Aug 19, 2019 | 135.53 | 136.36 | 133.05 | 134.05 | 11,845,550 | +0.09(+0.07%) |
Aug 16, 2019 | 132.79 | 134.25 | 132.60 | 133.96 | 6,412,598 | +1.77(+1.34%) |
Aug 15, 2019 | 132.27 | 133.05 | 131.25 | 132.19 | 7,659,961 | +0.56(+0.42%) |
Aug 14, 2019 | 133.82 | 133.91 | 131.46 | 131.63 | 11,903,827 | -4.12(-3.04%) |
Aug 13, 2019 | 133.76 | 136.65 | 133.76 | 135.75 | 8,271,033 | +1.26(+0.94%) |
Aug 12, 2019 | 136.05 | 136.31 | 133.99 | 134.49 | 7,422,901 | -2.75(-2.01%) |
Aug 09, 2019 | 135.84 | 137.96 | 135.51 | 137.25 | 8,893,484 | +0.62(+0.46%) |
Aug 08, 2019 | 136.63 | 136.73 | 134.76 | 136.62 | 14,184,093 | +3.00(+2.25%) |
Aug 07, 2019 | 133.69 | 134.62 | 131.04 | 133.62 | 29,346,316 | -6.95(-4.94%) |
Aug 06, 2019 | 139.12 | 140.65 | 137.10 | 140.57 | 18,949,184 | +3.54(+2.58%) |
Aug 05, 2019 | 137.86 | 138.94 | 135.77 | 137.03 | 10,758,627 | -3.38(-2.41%) |
Aug 02, 2019 | 139.69 | 140.91 | 138.66 | 140.41 | 6,599,615 | -0.14(-0.10%) |