Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 124.83 | 125.82 | 120.30 | 120.79 | 1,954,727 | -4.03(-3.23%) |
Oct 30, 2019 | 120.00 | 126.09 | 119.17 | 124.82 | 2,868,954 | +5.08(+4.24%) |
Oct 29, 2019 | 117.85 | 120.19 | 116.59 | 119.74 | 2,397,679 | +1.41(+1.19%) |
Oct 28, 2019 | 116.83 | 118.73 | 114.26 | 118.33 | 2,215,912 | +4.51(+3.96%) |
Oct 25, 2019 | 113.17 | 116.00 | 112.95 | 113.82 | 1,748,900 | +0.56(+0.49%) |
Oct 24, 2019 | 109.49 | 113.86 | 109.00 | 113.26 | 2,431,985 | +5.51(+5.11%) |
Oct 23, 2019 | 109.00 | 114.18 | 107.00 | 107.75 | 3,470,197 | -2.35(-2.13%) |
Oct 22, 2019 | 117.05 | 117.51 | 109.09 | 110.10 | 3,482,382 | -6.20(-5.33%) |
Oct 21, 2019 | 117.05 | 118.58 | 115.04 | 116.30 | 2,567,165 | -0.56(-0.48%) |
Oct 18, 2019 | 121.12 | 121.56 | 109.42 | 116.86 | 10,819,400 | -5.78(-4.71%) |
Oct 17, 2019 | 125.52 | 126.07 | 121.31 | 122.64 | 3,297,157 | -1.64(-1.32%) |
Oct 16, 2019 | 126.88 | 127.38 | 120.41 | 124.28 | 2,920,495 | -4.50(-3.49%) |
Oct 15, 2019 | 128.00 | 130.26 | 128.00 | 128.78 | 1,551,797 | +1.23(+0.96%) |
Oct 14, 2019 | 127.03 | 129.06 | 126.20 | 127.55 | 1,015,119 | +0.07(+0.05%) |
Oct 11, 2019 | 127.63 | 129.86 | 127.21 | 127.48 | 715,200 | +1.61(+1.28%) |
Oct 10, 2019 | 127.00 | 128.91 | 125.00 | 125.87 | 1,245,501 | -0.87(-0.69%) |
Oct 09, 2019 | 126.12 | 128.49 | 124.18 | 126.74 | 1,338,535 | +2.74(+2.21%) |
Oct 08, 2019 | 132.69 | 133.50 | 123.86 | 124.00 | 2,546,508 | -8.91(-6.70%) |
Oct 07, 2019 | 131.01 | 133.69 | 130.77 | 132.91 | 1,366,691 | +1.04(+0.79%) |
Oct 04, 2019 | 129.83 | 132.17 | 129.21 | 131.87 | 1,917,400 | +3.78(+2.95%) |
Oct 03, 2019 | 123.12 | 128.53 | 121.62 | 128.09 | 1,723,238 | +5.31(+4.32%) |
Oct 02, 2019 | 123.16 | 124.40 | 120.84 | 122.78 | 1,261,559 | -1.49(-1.20%) |
Oct 01, 2019 | 125.28 | 126.53 | 122.68 | 124.27 | 1,248,921 | -1.17(-0.93%) |
Sep 30, 2019 | 122.66 | 126.25 | 121.46 | 125.44 | 1,045,828 | +2.41(+1.96%) |
Sep 27, 2019 | 128.26 | 128.45 | 121.59 | 123.03 | 1,750,200 | -5.15(-4.02%) |
Sep 26, 2019 | 128.13 | 128.91 | 125.33 | 128.18 | 957,559 | -0.02(-0.02%) |
Sep 25, 2019 | 130.00 | 130.05 | 122.50 | 128.20 | 1,829,795 | -1.39(-1.07%) |
Sep 24, 2019 | 136.96 | 137.36 | 129.38 | 129.59 | 3,106,692 | -6.87(-5.03%) |
Sep 23, 2019 | 136.70 | 138.20 | 135.77 | 136.46 | 1,108,327 | -0.41(-0.30%) |
Sep 20, 2019 | 136.08 | 138.47 | 134.84 | 136.87 | 1,772,800 | +1.94(+1.44%) |
Sep 19, 2019 | 134.71 | 136.22 | 132.70 | 134.93 | 1,065,104 | +0.68(+0.51%) |
Sep 18, 2019 | 132.87 | 134.87 | 130.51 | 134.25 | 1,480,491 | +0.69(+0.52%) |
Sep 17, 2019 | 130.50 | 134.00 | 128.74 | 133.56 | 1,210,203 | +3.17(+2.43%) |
Sep 16, 2019 | 125.81 | 130.65 | 125.17 | 130.39 | 1,180,711 | +3.20(+2.52%) |
Sep 13, 2019 | 125.58 | 128.63 | 124.01 | 127.19 | 2,044,600 | +1.68(+1.34%) |
Sep 12, 2019 | 123.91 | 128.49 | 123.91 | 125.51 | 1,851,552 | +2.67(+2.17%) |
Sep 11, 2019 | 121.93 | 124.79 | 120.51 | 122.84 | 1,082,577 | +0.59(+0.48%) |
Sep 10, 2019 | 124.00 | 125.64 | 120.21 | 122.25 | 2,584,694 | -4.02(-3.18%) |
Sep 09, 2019 | 132.31 | 134.04 | 119.65 | 126.27 | 3,455,133 | -5.94(-4.49%) |
Sep 06, 2019 | 134.65 | 137.59 | 131.58 | 132.21 | 2,474,600 | -1.13(-0.85%) |
Sep 05, 2019 | 130.77 | 133.46 | 126.15 | 133.34 | 2,338,393 | +3.51(+2.70%) |
Sep 04, 2019 | 133.36 | 133.42 | 129.64 | 129.83 | 1,738,771 | -2.06(-1.56%) |
Sep 03, 2019 | 132.92 | 135.69 | 130.35 | 131.89 | 1,222,073 | -2.62(-1.95%) |
Aug 30, 2019 | 138.43 | 139.18 | 130.84 | 134.51 | 1,751,200 | -3.54(-2.56%) |
Aug 29, 2019 | 140.00 | 141.46 | 137.33 | 138.05 | 1,174,532 | -0.22(-0.16%) |
Aug 28, 2019 | 141.75 | 141.75 | 136.65 | 138.27 | 1,491,613 | -4.35(-3.05%) |
Aug 27, 2019 | 144.32 | 145.06 | 140.48 | 142.62 | 1,057,914 | -0.24(-0.17%) |
Aug 26, 2019 | 141.79 | 143.00 | 140.50 | 142.86 | 556,807 | +1.81(+1.28%) |
Aug 23, 2019 | 141.81 | 146.70 | 140.69 | 141.05 | 938,700 | -2.39(-1.67%) |
Aug 22, 2019 | 143.51 | 145.80 | 141.17 | 143.44 | 785,438 | -0.43(-0.30%) |
Aug 21, 2019 | 142.20 | 145.00 | 141.66 | 143.87 | 817,690 | +1.73(+1.22%) |
Aug 20, 2019 | 140.70 | 143.00 | 140.08 | 142.14 | 536,801 | +0.87(+0.62%) |
Aug 19, 2019 | 143.00 | 143.39 | 138.54 | 141.27 | 1,352,155 | -1.30(-0.91%) |
Aug 16, 2019 | 140.99 | 143.71 | 140.43 | 142.57 | 948,300 | +3.07(+2.20%) |
Aug 15, 2019 | 139.44 | 140.75 | 136.89 | 139.50 | 905,566 | +0.01(+0.01%) |
Aug 14, 2019 | 143.29 | 144.91 | 138.26 | 139.49 | 1,127,670 | -7.21(-4.91%) |
Aug 13, 2019 | 142.76 | 147.01 | 142.50 | 146.70 | 903,780 | +3.02(+2.10%) |
Aug 12, 2019 | 144.56 | 145.28 | 141.69 | 143.68 | 692,054 | -2.31(-1.58%) |
Aug 09, 2019 | 144.48 | 147.59 | 142.30 | 145.99 | 838,900 | +0.87(+0.60%) |
Aug 08, 2019 | 142.70 | 146.05 | 142.50 | 145.12 | 1,207,114 | +3.22(+2.27%) |
Aug 07, 2019 | 133.03 | 142.82 | 132.32 | 141.90 | 2,390,704 | +6.43(+4.75%) |
Aug 06, 2019 | 135.00 | 139.47 | 134.73 | 135.47 | 1,282,250 | +2.28(+1.71%) |
Aug 05, 2019 | 135.41 | 136.96 | 131.26 | 133.19 | 1,847,882 | -8.01(-5.67%) |
Aug 02, 2019 | 142.98 | 143.07 | 138.76 | 141.20 | 1,460,500 | -2.72(-1.89%) |