Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 135.13 | 135.68 | 132.32 | 133.95 | 126,369 | -1.71(-1.26%) |
Oct 30, 2019 | 136.07 | 136.33 | 133.88 | 135.67 | 66,418 | -0.44(-0.33%) |
Oct 29, 2019 | 133.71 | 136.75 | 133.71 | 136.11 | 66,325 | +2.22(+1.66%) |
Oct 28, 2019 | 133.73 | 135.97 | 133.52 | 133.90 | 61,542 | +0.49(+0.37%) |
Oct 25, 2019 | 132.74 | 135.34 | 132.56 | 133.40 | 75,089 | +0.18(+0.14%) |
Oct 24, 2019 | 133.33 | 133.78 | 132.23 | 133.22 | 77,462 | +0.37(+0.28%) |
Oct 23, 2019 | 132.48 | 134.19 | 131.56 | 132.85 | 96,621 | -0.01(-0.01%) |
Oct 22, 2019 | 132.51 | 133.82 | 132.01 | 132.86 | 87,247 | +0.30(+0.23%) |
Oct 21, 2019 | 131.36 | 134.39 | 130.93 | 132.56 | 129,753 | +2.07(+1.59%) |
Oct 18, 2019 | 127.14 | 131.62 | 126.76 | 130.49 | 107,723 | +2.90(+2.27%) |
Oct 17, 2019 | 126.54 | 128.01 | 124.30 | 127.59 | 91,768 | +0.85(+0.67%) |
Oct 16, 2019 | 126.77 | 128.23 | 125.69 | 126.74 | 111,124 | +0.07(+0.05%) |
Oct 15, 2019 | 126.82 | 128.01 | 125.70 | 126.67 | 114,462 | +1.02(+0.81%) |
Oct 14, 2019 | 123.86 | 126.88 | 122.61 | 125.65 | 101,866 | +1.34(+1.08%) |
Oct 11, 2019 | 123.89 | 125.83 | 123.14 | 124.30 | 65,056 | +1.62(+1.32%) |
Oct 10, 2019 | 122.94 | 124.47 | 122.06 | 122.69 | 43,937 | +0.00(+0.00%) |
Oct 09, 2019 | 123.06 | 123.80 | 121.74 | 122.69 | 70,157 | +0.87(+0.72%) |
Oct 08, 2019 | 122.73 | 125.04 | 120.52 | 121.81 | 77,676 | -1.75(-1.42%) |
Oct 07, 2019 | 121.61 | 124.23 | 121.59 | 123.57 | 49,999 | +1.26(+1.03%) |
Oct 04, 2019 | 121.08 | 122.32 | 120.45 | 122.31 | 41,082 | +1.67(+1.38%) |
Oct 03, 2019 | 120.79 | 121.86 | 119.51 | 120.64 | 90,583 | -0.62(-0.52%) |
Oct 02, 2019 | 122.09 | 122.43 | 120.25 | 121.27 | 73,477 | -1.00(-0.82%) |
Oct 01, 2019 | 123.84 | 125.34 | 121.86 | 122.27 | 69,915 | -1.34(-1.09%) |
Sep 30, 2019 | 122.68 | 124.87 | 122.68 | 123.61 | 74,010 | +1.32(+1.08%) |
Sep 27, 2019 | 122.86 | 123.48 | 121.33 | 122.30 | 59,564 | -0.06(-0.05%) |
Sep 26, 2019 | 124.81 | 126.03 | 121.17 | 122.35 | 72,248 | -2.66(-2.13%) |
Sep 25, 2019 | 124.44 | 125.55 | 123.41 | 125.02 | 67,987 | +0.43(+0.34%) |
Sep 24, 2019 | 126.01 | 126.57 | 123.34 | 124.59 | 98,103 | -0.90(-0.72%) |
Sep 23, 2019 | 123.82 | 126.26 | 123.38 | 125.49 | 64,945 | +1.33(+1.07%) |
Sep 20, 2019 | 125.93 | 126.88 | 124.04 | 124.16 | 179,539 | -1.55(-1.24%) |
Sep 19, 2019 | 125.99 | 128.56 | 125.58 | 125.72 | 94,727 | -0.06(-0.05%) |
Sep 18, 2019 | 127.22 | 127.73 | 124.80 | 125.77 | 92,381 | -1.13(-0.89%) |
Sep 17, 2019 | 125.30 | 127.11 | 125.09 | 126.90 | 77,547 | +0.97(+0.77%) |
Sep 16, 2019 | 123.31 | 127.12 | 123.31 | 125.92 | 85,764 | +2.20(+1.78%) |
Sep 13, 2019 | 125.00 | 126.01 | 122.65 | 123.73 | 108,251 | -0.87(-0.70%) |
Sep 12, 2019 | 127.87 | 127.87 | 124.17 | 124.60 | 157,369 | -2.73(-2.14%) |
Sep 11, 2019 | 127.26 | 129.59 | 126.61 | 127.33 | 126,728 | +0.45(+0.35%) |
Sep 10, 2019 | 125.27 | 127.67 | 122.69 | 126.88 | 124,362 | -0.82(-0.65%) |
Sep 09, 2019 | 130.12 | 130.12 | 126.96 | 127.70 | 137,576 | -1.78(-1.37%) |
Sep 06, 2019 | 130.32 | 131.22 | 129.17 | 129.48 | 81,215 | -0.19(-0.15%) |
Sep 05, 2019 | 127.40 | 130.62 | 126.31 | 129.67 | 105,566 | +3.76(+2.99%) |
Sep 04, 2019 | 128.21 | 128.70 | 124.69 | 125.91 | 115,777 | -1.13(-0.89%) |
Sep 03, 2019 | 126.11 | 128.06 | 125.46 | 127.04 | 114,114 | +0.62(+0.49%) |
Aug 30, 2019 | 126.94 | 127.22 | 125.61 | 126.42 | 64,634 | +0.23(+0.18%) |
Aug 29, 2019 | 126.37 | 126.86 | 125.19 | 126.20 | 82,683 | +0.86(+0.69%) |
Aug 28, 2019 | 123.93 | 126.09 | 123.37 | 125.34 | 68,485 | +0.91(+0.73%) |
Aug 27, 2019 | 127.47 | 128.42 | 123.85 | 124.43 | 89,749 | -2.42(-1.91%) |
Aug 26, 2019 | 125.91 | 127.24 | 124.48 | 126.85 | 78,727 | +2.16(+1.73%) |
Aug 23, 2019 | 126.69 | 128.79 | 124.61 | 124.69 | 58,192 | -2.52(-1.98%) |
Aug 22, 2019 | 128.30 | 128.99 | 126.28 | 127.21 | 41,307 | -0.72(-0.56%) |
Aug 21, 2019 | 128.78 | 129.62 | 126.99 | 127.93 | 66,251 | +0.11(+0.09%) |
Aug 20, 2019 | 127.39 | 128.47 | 126.18 | 127.82 | 128,791 | +0.18(+0.14%) |
Aug 19, 2019 | 127.83 | 129.74 | 127.52 | 127.64 | 99,998 | +0.19(+0.15%) |
Aug 16, 2019 | 127.09 | 128.12 | 126.37 | 127.45 | 104,872 | +0.96(+0.76%) |
Aug 15, 2019 | 127.83 | 129.87 | 126.42 | 126.49 | 61,803 | -1.16(-0.90%) |
Aug 14, 2019 | 126.41 | 127.69 | 125.61 | 127.65 | 75,560 | +0.86(+0.68%) |
Aug 13, 2019 | 125.16 | 128.66 | 125.16 | 126.78 | 109,711 | +0.77(+0.61%) |
Aug 12, 2019 | 123.97 | 126.31 | 123.36 | 126.01 | 58,724 | +1.90(+1.53%) |
Aug 09, 2019 | 126.60 | 126.67 | 122.88 | 124.11 | 92,299 | -2.33(-1.85%) |
Aug 08, 2019 | 120.75 | 127.55 | 119.95 | 126.44 | 169,728 | +6.96(+5.83%) |
Aug 07, 2019 | 116.39 | 119.94 | 115.75 | 119.48 | 136,779 | +2.64(+2.26%) |
Aug 06, 2019 | 116.03 | 117.34 | 113.47 | 116.85 | 146,418 | +1.40(+1.21%) |
Aug 05, 2019 | 118.50 | 120.23 | 113.07 | 115.45 | 140,039 | -5.20(-4.31%) |
Aug 02, 2019 | 119.86 | 121.03 | 118.48 | 120.64 | 77,269 | +0.26(+0.21%) |