Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 131.59 | 131.82 | 128.87 | 129.82 | 848,360 | -2.42(-1.83%) |
Oct 30, 2019 | 131.24 | 132.52 | 130.01 | 132.24 | 641,262 | +1.40(+1.07%) |
Oct 29, 2019 | 128.58 | 131.81 | 128.32 | 130.85 | 971,015 | +2.47(+1.92%) |
Oct 28, 2019 | 131.35 | 132.47 | 128.38 | 128.38 | 1,038,621 | -2.20(-1.68%) |
Oct 25, 2019 | 129.34 | 131.43 | 128.87 | 130.58 | 1,118,779 | +1.16(+0.89%) |
Oct 24, 2019 | 127.43 | 129.57 | 125.84 | 129.42 | 845,956 | +3.06(+2.42%) |
Oct 23, 2019 | 125.11 | 126.67 | 124.73 | 126.36 | 733,088 | +0.84(+0.67%) |
Oct 22, 2019 | 125.50 | 126.20 | 124.90 | 125.52 | 766,858 | +0.54(+0.43%) |
Oct 21, 2019 | 125.61 | 125.85 | 124.53 | 124.98 | 854,678 | +0.18(+0.14%) |
Oct 18, 2019 | 124.72 | 127.48 | 123.66 | 124.80 | 2,262,063 | +0.05(+0.04%) |
Oct 17, 2019 | 125.00 | 126.23 | 123.93 | 124.75 | 1,542,879 | -0.26(-0.20%) |
Oct 16, 2019 | 123.86 | 125.48 | 123.20 | 125.00 | 1,287,082 | -1.75(-1.38%) |
Oct 15, 2019 | 127.26 | 128.29 | 126.62 | 126.76 | 790,865 | +0.13(+0.10%) |
Oct 14, 2019 | 127.05 | 127.68 | 125.45 | 126.62 | 604,683 | -0.48(-0.37%) |
Oct 11, 2019 | 126.22 | 129.33 | 126.22 | 127.10 | 1,622,638 | +2.69(+2.16%) |
Oct 10, 2019 | 124.16 | 125.01 | 123.16 | 124.41 | 1,024,798 | -0.36(-0.29%) |
Oct 09, 2019 | 123.94 | 125.08 | 123.36 | 124.77 | 1,118,218 | +2.22(+1.81%) |
Oct 08, 2019 | 123.84 | 124.49 | 121.78 | 122.55 | 1,500,450 | -2.64(-2.11%) |
Oct 07, 2019 | 124.83 | 126.16 | 124.44 | 125.19 | 1,565,881 | -1.09(-0.86%) |
Oct 04, 2019 | 126.76 | 127.10 | 124.64 | 126.28 | 1,230,450 | +0.38(+0.30%) |
Oct 03, 2019 | 125.34 | 126.84 | 122.06 | 125.90 | 1,161,355 | +0.76(+0.60%) |
Oct 02, 2019 | 124.44 | 125.68 | 123.56 | 125.15 | 1,992,311 | -1.01(-0.80%) |
Oct 01, 2019 | 126.72 | 128.56 | 124.63 | 126.16 | 2,342,618 | +3.07(+2.49%) |
Sep 30, 2019 | 120.07 | 123.49 | 119.80 | 123.09 | 1,268,732 | +3.43(+2.87%) |
Sep 27, 2019 | 121.40 | 122.58 | 118.28 | 119.66 | 1,241,422 | -1.21(-1.00%) |
Sep 26, 2019 | 122.47 | 122.94 | 119.26 | 120.88 | 1,423,217 | -1.39(-1.14%) |
Sep 25, 2019 | 119.88 | 122.88 | 118.74 | 122.27 | 1,257,387 | +2.39(+1.99%) |
Sep 24, 2019 | 125.31 | 126.11 | 119.60 | 119.88 | 1,990,494 | -4.84(-3.88%) |
Sep 23, 2019 | 123.04 | 124.84 | 121.91 | 124.72 | 1,105,778 | +1.04(+0.84%) |
Sep 20, 2019 | 124.78 | 125.59 | 122.43 | 123.68 | 2,763,727 | -0.75(-0.60%) |
Sep 19, 2019 | 123.33 | 125.87 | 123.33 | 124.43 | 1,696,105 | +1.10(+0.89%) |
Sep 18, 2019 | 126.01 | 126.01 | 121.81 | 123.33 | 2,507,574 | -2.82(-2.24%) |
Sep 17, 2019 | 127.63 | 128.45 | 124.86 | 126.15 | 1,762,773 | -1.71(-1.33%) |
Sep 16, 2019 | 123.86 | 128.48 | 123.45 | 127.86 | 1,941,056 | +3.90(+3.15%) |
Sep 13, 2019 | 126.36 | 126.53 | 123.50 | 123.95 | 1,853,538 | -2.40(-1.90%) |
Sep 12, 2019 | 127.86 | 128.24 | 125.57 | 126.35 | 1,758,375 | -0.32(-0.25%) |
Sep 11, 2019 | 124.68 | 127.54 | 123.25 | 126.67 | 2,468,600 | +0.92(+0.73%) |
Sep 10, 2019 | 119.23 | 125.79 | 118.62 | 125.75 | 2,337,473 | +4.81(+3.98%) |
Sep 09, 2019 | 121.48 | 121.99 | 118.73 | 120.94 | 1,833,869 | +0.22(+0.18%) |
Sep 06, 2019 | 122.16 | 122.78 | 120.65 | 120.72 | 1,744,184 | -0.60(-0.49%) |
Sep 05, 2019 | 122.31 | 122.38 | 118.41 | 121.32 | 2,726,419 | +2.03(+1.70%) |
Sep 04, 2019 | 117.47 | 119.73 | 117.28 | 119.29 | 2,001,920 | +2.53(+2.17%) |
Sep 03, 2019 | 114.84 | 117.22 | 114.19 | 116.76 | 2,633,303 | +0.74(+0.64%) |
Aug 30, 2019 | 113.18 | 117.75 | 113.07 | 116.02 | 4,504,132 | +4.68(+4.21%) |
Aug 29, 2019 | 109.47 | 112.32 | 109.47 | 111.33 | 2,858,341 | +2.69(+2.48%) |
Aug 28, 2019 | 106.64 | 109.46 | 105.56 | 108.64 | 2,016,370 | +1.55(+1.45%) |
Aug 27, 2019 | 110.40 | 110.65 | 105.91 | 107.09 | 3,426,894 | -1.84(-1.69%) |
Aug 26, 2019 | 111.13 | 111.47 | 108.73 | 108.93 | 2,898,721 | -0.51(-0.46%) |
Aug 23, 2019 | 114.02 | 114.42 | 109.10 | 109.44 | 8,147,206 | -12.08(-9.94%) |
Aug 22, 2019 | 122.22 | 122.50 | 119.23 | 121.52 | 2,682,058 | +0.05(+0.04%) |
Aug 21, 2019 | 120.17 | 124.25 | 119.96 | 121.47 | 2,548,097 | +3.01(+2.54%) |
Aug 20, 2019 | 118.13 | 120.00 | 117.18 | 118.46 | 1,778,949 | +0.20(+0.17%) |
Aug 19, 2019 | 120.78 | 120.78 | 117.96 | 118.27 | 2,296,577 | +0.38(+0.32%) |
Aug 16, 2019 | 117.81 | 119.23 | 116.40 | 117.89 | 3,071,309 | +1.12(+0.96%) |
Aug 15, 2019 | 122.01 | 122.22 | 115.79 | 116.77 | 5,008,689 | -8.81(-7.02%) |
Aug 14, 2019 | 127.15 | 127.27 | 123.31 | 125.58 | 1,521,029 | -4.03(-3.11%) |
Aug 13, 2019 | 129.27 | 132.79 | 128.66 | 129.60 | 1,774,240 | -0.21(-0.16%) |
Aug 12, 2019 | 128.46 | 130.46 | 127.14 | 129.81 | 1,003,041 | +0.62(+0.48%) |
Aug 09, 2019 | 129.59 | 130.86 | 127.75 | 129.19 | 820,462 | -0.96(-0.74%) |
Aug 08, 2019 | 128.35 | 130.73 | 126.50 | 130.15 | 1,215,965 | +2.44(+1.91%) |
Aug 07, 2019 | 125.34 | 128.20 | 124.84 | 127.72 | 1,578,086 | +0.57(+0.45%) |
Aug 06, 2019 | 128.78 | 130.50 | 126.74 | 127.14 | 1,288,556 | -0.62(-0.49%) |
Aug 05, 2019 | 128.95 | 130.85 | 126.13 | 127.77 | 2,285,896 | -5.68(-4.25%) |
Aug 02, 2019 | 142.94 | 143.81 | 132.65 | 133.44 | 3,362,555 | -12.07(-8.30%) |