Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 135.11 | 135.66 | 132.30 | 133.94 | 126,383 | -1.71(-1.26%) |
Oct 30, 2019 | 136.06 | 136.31 | 133.86 | 135.65 | 66,425 | -0.45(-0.33%) |
Oct 29, 2019 | 133.69 | 136.73 | 133.69 | 136.10 | 66,332 | +2.22(+1.65%) |
Oct 28, 2019 | 133.71 | 135.96 | 133.51 | 133.88 | 61,548 | +0.49(+0.37%) |
Oct 25, 2019 | 132.73 | 135.32 | 132.55 | 133.39 | 75,097 | +0.18(+0.13%) |
Oct 24, 2019 | 133.31 | 133.77 | 132.22 | 133.21 | 77,471 | +0.37(+0.28%) |
Oct 23, 2019 | 132.46 | 134.18 | 131.55 | 132.84 | 96,632 | -0.01(-0.01%) |
Oct 22, 2019 | 132.50 | 133.81 | 132.00 | 132.85 | 87,257 | +0.30(+0.23%) |
Oct 21, 2019 | 131.34 | 134.38 | 130.91 | 132.55 | 129,767 | +2.07(+1.59%) |
Oct 18, 2019 | 127.12 | 131.61 | 126.74 | 130.47 | 107,735 | +2.90(+2.27%) |
Oct 17, 2019 | 126.53 | 127.99 | 124.28 | 127.58 | 91,777 | +0.85(+0.67%) |
Oct 16, 2019 | 126.75 | 128.22 | 125.67 | 126.72 | 111,136 | +0.07(+0.05%) |
Oct 15, 2019 | 126.81 | 127.99 | 125.68 | 126.66 | 114,475 | +1.02(+0.81%) |
Oct 14, 2019 | 123.85 | 126.87 | 122.60 | 125.64 | 101,877 | +1.34(+1.08%) |
Oct 11, 2019 | 123.88 | 125.81 | 123.13 | 124.29 | 65,063 | +1.62(+1.32%) |
Oct 10, 2019 | 122.93 | 124.46 | 122.05 | 122.67 | 43,942 | +0.00(+0.00%) |
Oct 09, 2019 | 123.05 | 123.79 | 121.72 | 122.67 | 70,165 | +0.87(+0.72%) |
Oct 08, 2019 | 122.72 | 125.03 | 120.50 | 121.80 | 77,684 | -1.75(-1.42%) |
Oct 07, 2019 | 121.60 | 124.21 | 121.57 | 123.55 | 50,005 | +1.26(+1.03%) |
Oct 04, 2019 | 121.06 | 122.30 | 120.44 | 122.29 | 41,087 | +1.67(+1.38%) |
Oct 03, 2019 | 120.78 | 121.85 | 119.50 | 120.63 | 90,592 | -0.62(-0.52%) |
Oct 02, 2019 | 122.08 | 122.42 | 120.24 | 121.25 | 73,485 | -1.00(-0.82%) |
Oct 01, 2019 | 123.83 | 125.33 | 121.85 | 122.26 | 69,923 | -1.34(-1.09%) |
Sep 30, 2019 | 122.66 | 124.86 | 122.66 | 123.60 | 74,018 | +1.32(+1.08%) |
Sep 27, 2019 | 122.84 | 123.46 | 121.32 | 122.28 | 59,571 | -0.06(-0.05%) |
Sep 26, 2019 | 124.79 | 126.01 | 121.16 | 122.34 | 72,256 | -2.66(-2.13%) |
Sep 25, 2019 | 124.42 | 125.54 | 123.39 | 125.00 | 67,994 | +0.43(+0.34%) |
Sep 24, 2019 | 126.00 | 126.55 | 123.33 | 124.58 | 98,114 | -0.90(-0.72%) |
Sep 23, 2019 | 123.81 | 126.25 | 123.36 | 125.47 | 64,952 | +1.33(+1.07%) |
Sep 20, 2019 | 125.92 | 126.87 | 124.03 | 124.15 | 179,559 | -1.55(-1.24%) |
Sep 19, 2019 | 125.98 | 128.54 | 125.57 | 125.70 | 94,737 | -0.06(-0.05%) |
Sep 18, 2019 | 127.21 | 127.72 | 124.79 | 125.76 | 92,391 | -1.13(-0.89%) |
Sep 17, 2019 | 125.28 | 127.09 | 125.08 | 126.89 | 77,555 | +0.98(+0.77%) |
Sep 16, 2019 | 123.30 | 127.10 | 123.30 | 125.91 | 85,773 | +2.20(+1.78%) |
Sep 13, 2019 | 124.98 | 126.00 | 122.64 | 123.71 | 108,263 | -0.87(-0.70%) |
Sep 12, 2019 | 127.86 | 127.86 | 124.15 | 124.58 | 157,386 | -2.73(-2.14%) |
Sep 11, 2019 | 127.25 | 129.57 | 126.60 | 127.31 | 126,742 | +0.45(+0.35%) |
Sep 10, 2019 | 125.26 | 127.66 | 122.67 | 126.87 | 124,376 | -0.82(-0.65%) |
Sep 09, 2019 | 130.10 | 130.10 | 126.94 | 127.69 | 137,590 | -1.78(-1.37%) |
Sep 06, 2019 | 130.30 | 131.20 | 129.16 | 129.47 | 81,224 | -0.19(-0.15%) |
Sep 05, 2019 | 127.39 | 130.60 | 126.30 | 129.66 | 105,577 | +3.76(+2.98%) |
Sep 04, 2019 | 128.19 | 128.68 | 124.68 | 125.90 | 115,790 | -1.13(-0.89%) |
Sep 03, 2019 | 126.10 | 128.05 | 125.45 | 127.03 | 114,126 | +0.61(+0.49%) |
Aug 30, 2019 | 126.92 | 127.21 | 125.60 | 126.41 | 64,641 | +0.23(+0.18%) |
Aug 29, 2019 | 126.36 | 126.85 | 125.18 | 126.19 | 82,692 | +0.86(+0.69%) |
Aug 28, 2019 | 123.91 | 126.08 | 123.35 | 125.32 | 68,493 | +0.91(+0.73%) |
Aug 27, 2019 | 127.45 | 128.41 | 123.84 | 124.41 | 89,759 | -2.42(-1.91%) |
Aug 26, 2019 | 125.89 | 127.23 | 124.47 | 126.84 | 78,735 | +2.16(+1.73%) |
Aug 23, 2019 | 126.68 | 128.78 | 124.59 | 124.68 | 58,198 | -2.52(-1.98%) |
Aug 22, 2019 | 128.29 | 128.98 | 126.27 | 127.20 | 41,312 | -0.72(-0.56%) |
Aug 21, 2019 | 128.77 | 129.60 | 126.98 | 127.92 | 66,258 | +0.11(+0.09%) |
Aug 20, 2019 | 127.38 | 128.46 | 126.17 | 127.80 | 128,805 | +0.18(+0.14%) |
Aug 19, 2019 | 127.81 | 129.72 | 127.51 | 127.62 | 100,009 | +0.19(+0.15%) |
Aug 16, 2019 | 127.08 | 128.11 | 126.36 | 127.43 | 104,883 | +0.96(+0.76%) |
Aug 15, 2019 | 127.81 | 129.85 | 126.41 | 126.48 | 61,810 | -1.16(-0.90%) |
Aug 14, 2019 | 126.39 | 127.68 | 125.60 | 127.63 | 75,569 | +0.86(+0.68%) |
Aug 13, 2019 | 125.15 | 128.65 | 125.15 | 126.77 | 109,723 | +0.78(+0.62%) |
Aug 12, 2019 | 123.96 | 126.30 | 123.35 | 126.00 | 58,730 | +1.90(+1.53%) |
Aug 09, 2019 | 126.58 | 126.66 | 122.87 | 124.10 | 92,309 | -2.33(-1.85%) |
Aug 08, 2019 | 120.73 | 127.54 | 119.94 | 126.43 | 169,747 | +6.96(+5.83%) |
Aug 07, 2019 | 116.38 | 119.93 | 115.74 | 119.47 | 136,793 | +2.64(+2.26%) |
Aug 06, 2019 | 116.01 | 117.33 | 113.46 | 116.83 | 146,434 | +1.40(+1.21%) |
Aug 05, 2019 | 118.49 | 120.22 | 113.06 | 115.44 | 140,054 | -5.19(-4.31%) |
Aug 02, 2019 | 119.85 | 121.02 | 118.47 | 120.63 | 77,277 | +0.25(+0.21%) |