Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 135.04 | 135.46 | 132.25 | 133.58 | 1,046,196 | -1.88(-1.39%) |
Oct 30, 2019 | 135.69 | 135.90 | 133.53 | 135.46 | 688,387 | -0.56(-0.42%) |
Oct 29, 2019 | 133.60 | 136.34 | 133.60 | 136.02 | 978,035 | +1.78(+1.32%) |
Oct 28, 2019 | 133.59 | 135.48 | 132.38 | 134.25 | 1,424,502 | +0.65(+0.49%) |
Oct 25, 2019 | 128.70 | 134.61 | 128.42 | 133.59 | 1,112,055 | +4.34(+3.36%) |
Oct 24, 2019 | 132.45 | 133.48 | 128.83 | 129.25 | 1,957,057 | -6.36(-4.69%) |
Oct 23, 2019 | 133.65 | 135.83 | 133.12 | 135.61 | 1,956,485 | +2.00(+1.50%) |
Oct 22, 2019 | 132.69 | 134.57 | 131.40 | 133.60 | 1,126,498 | +0.49(+0.37%) |
Oct 21, 2019 | 133.07 | 134.04 | 132.11 | 133.11 | 891,692 | +0.80(+0.61%) |
Oct 18, 2019 | 130.81 | 133.17 | 130.56 | 132.31 | 1,175,384 | +0.99(+0.75%) |
Oct 17, 2019 | 131.17 | 132.82 | 130.51 | 131.32 | 930,862 | +1.22(+0.94%) |
Oct 16, 2019 | 131.13 | 131.85 | 129.91 | 130.10 | 960,138 | -1.19(-0.91%) |
Oct 15, 2019 | 129.75 | 132.74 | 129.16 | 131.29 | 785,156 | +1.24(+0.96%) |
Oct 14, 2019 | 129.26 | 130.89 | 128.84 | 130.05 | 1,095,763 | +0.53(+0.41%) |
Oct 11, 2019 | 126.19 | 131.03 | 126.16 | 129.52 | 1,744,440 | +5.56(+4.49%) |
Oct 10, 2019 | 122.42 | 124.46 | 121.90 | 123.96 | 917,755 | +2.17(+1.78%) |
Oct 09, 2019 | 120.92 | 122.42 | 119.99 | 121.78 | 843,045 | +2.54(+2.13%) |
Oct 08, 2019 | 120.90 | 121.00 | 118.86 | 119.24 | 1,308,079 | -3.30(-2.69%) |
Oct 07, 2019 | 124.01 | 124.73 | 122.54 | 122.54 | 1,097,881 | -1.89(-1.52%) |
Oct 04, 2019 | 121.79 | 124.57 | 120.88 | 124.43 | 984,490 | +2.99(+2.46%) |
Oct 03, 2019 | 120.12 | 121.48 | 117.92 | 121.44 | 782,728 | +1.13(+0.94%) |
Oct 02, 2019 | 121.39 | 121.59 | 118.69 | 120.31 | 1,145,815 | -2.67(-2.17%) |
Oct 01, 2019 | 128.25 | 129.03 | 122.93 | 122.98 | 813,881 | -4.48(-3.52%) |
Sep 30, 2019 | 126.38 | 127.96 | 126.38 | 127.47 | 836,972 | +1.16(+0.92%) |
Sep 27, 2019 | 126.46 | 126.96 | 125.08 | 126.30 | 769,579 | +0.48(+0.38%) |
Sep 26, 2019 | 125.73 | 126.58 | 125.10 | 125.83 | 695,244 | +0.20(+0.16%) |
Sep 25, 2019 | 122.44 | 125.71 | 121.63 | 125.62 | 1,155,080 | +3.56(+2.91%) |
Sep 24, 2019 | 124.40 | 124.86 | 121.64 | 122.07 | 1,278,669 | -2.26(-1.82%) |
Sep 23, 2019 | 123.55 | 125.07 | 123.27 | 124.33 | 1,110,169 | -0.23(-0.18%) |
Sep 20, 2019 | 126.87 | 127.61 | 123.86 | 124.56 | 1,322,095 | -1.70(-1.35%) |
Sep 19, 2019 | 126.93 | 127.58 | 125.49 | 126.26 | 620,430 | -0.47(-0.37%) |
Sep 18, 2019 | 125.94 | 127.09 | 125.27 | 126.73 | 684,862 | -0.72(-0.56%) |
Sep 17, 2019 | 126.07 | 127.59 | 125.20 | 127.44 | 800,625 | +0.66(+0.52%) |
Sep 16, 2019 | 127.94 | 128.65 | 126.43 | 126.78 | 978,699 | -2.31(-1.79%) |
Sep 13, 2019 | 131.17 | 131.98 | 129.02 | 129.09 | 1,274,513 | -0.77(-0.59%) |
Sep 12, 2019 | 129.43 | 133.49 | 128.88 | 129.86 | 1,442,378 | -0.04(-0.03%) |
Sep 11, 2019 | 130.16 | 130.41 | 128.10 | 129.91 | 1,583,180 | -0.25(-0.19%) |
Sep 10, 2019 | 126.10 | 130.15 | 126.10 | 130.15 | 1,552,001 | +3.80(+3.01%) |
Sep 09, 2019 | 122.34 | 126.60 | 121.81 | 126.35 | 1,682,611 | +4.69(+3.85%) |
Sep 06, 2019 | 121.04 | 122.02 | 120.39 | 121.66 | 1,012,926 | +1.33(+1.11%) |
Sep 05, 2019 | 116.26 | 120.79 | 116.26 | 120.33 | 1,430,055 | +5.49(+4.78%) |
Sep 04, 2019 | 114.97 | 115.86 | 114.52 | 114.84 | 745,352 | +1.10(+0.97%) |
Sep 03, 2019 | 116.06 | 116.22 | 112.66 | 113.73 | 1,071,426 | -3.54(-3.02%) |
Aug 30, 2019 | 118.21 | 119.18 | 117.19 | 117.27 | 1,022,103 | +0.24(+0.20%) |
Aug 29, 2019 | 116.22 | 117.45 | 115.25 | 117.04 | 1,148,757 | +2.61(+2.28%) |
Aug 28, 2019 | 112.52 | 114.54 | 112.16 | 114.43 | 1,090,052 | +0.61(+0.53%) |
Aug 27, 2019 | 116.40 | 116.55 | 113.78 | 113.82 | 917,487 | -1.60(-1.38%) |
Aug 26, 2019 | 116.69 | 117.17 | 114.42 | 115.42 | 1,225,391 | +0.30(+0.26%) |
Aug 23, 2019 | 120.49 | 120.72 | 114.31 | 115.12 | 1,657,974 | -6.66(-5.47%) |
Aug 22, 2019 | 122.40 | 122.85 | 121.47 | 121.78 | 877,205 | +0.17(+0.14%) |
Aug 21, 2019 | 121.10 | 121.92 | 120.72 | 121.61 | 1,043,292 | +2.16(+1.81%) |
Aug 20, 2019 | 119.73 | 119.87 | 118.56 | 119.45 | 908,167 | -0.22(-0.18%) |
Aug 19, 2019 | 119.56 | 120.14 | 119.06 | 119.67 | 864,574 | +2.16(+1.84%) |
Aug 16, 2019 | 116.30 | 117.86 | 116.12 | 117.51 | 1,019,678 | +2.08(+1.80%) |
Aug 15, 2019 | 115.81 | 116.64 | 114.09 | 115.43 | 935,679 | +0.22(+0.19%) |
Aug 14, 2019 | 117.71 | 118.06 | 115.05 | 115.21 | 758,298 | -5.44(-4.51%) |
Aug 13, 2019 | 117.74 | 123.33 | 116.68 | 120.65 | 1,020,571 | +2.84(+2.41%) |
Aug 12, 2019 | 119.76 | 119.76 | 117.37 | 117.81 | 621,789 | -2.73(-2.27%) |
Aug 09, 2019 | 121.71 | 121.92 | 119.36 | 120.54 | 608,345 | -1.87(-1.53%) |
Aug 08, 2019 | 121.71 | 122.69 | 121.47 | 122.41 | 1,281,675 | +2.01(+1.67%) |
Aug 07, 2019 | 119.18 | 120.76 | 117.28 | 120.40 | 1,427,597 | -0.37(-0.31%) |
Aug 06, 2019 | 120.37 | 120.93 | 118.33 | 120.77 | 894,648 | +1.50(+1.26%) |
Aug 05, 2019 | 120.42 | 121.19 | 117.89 | 119.27 | 1,084,989 | -4.38(-3.54%) |
Aug 02, 2019 | 124.11 | 124.28 | 122.81 | 123.65 | 932,560 | -1.24(-0.99%) |