Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 116.64 | 118.18 | 116.23 | 118.13 | 2,068,128 | +1.15(+0.99%) |
Oct 30, 2019 | 116.36 | 117.41 | 116.04 | 116.97 | 1,501,458 | +0.77(+0.66%) |
Oct 29, 2019 | 116.32 | 117.06 | 115.63 | 116.21 | 2,430,510 | -0.33(-0.29%) |
Oct 28, 2019 | 117.85 | 118.25 | 116.48 | 116.54 | 1,692,501 | -1.02(-0.87%) |
Oct 25, 2019 | 118.12 | 118.47 | 116.72 | 117.56 | 1,489,140 | -0.90(-0.76%) |
Oct 24, 2019 | 119.28 | 119.63 | 118.11 | 118.46 | 1,423,833 | -0.66(-0.55%) |
Oct 23, 2019 | 117.23 | 119.90 | 116.89 | 119.12 | 2,161,028 | +1.81(+1.54%) |
Oct 22, 2019 | 119.49 | 120.55 | 117.01 | 117.31 | 3,999,488 | -10.60(-8.29%) |
Oct 21, 2019 | 127.98 | 128.19 | 127.46 | 127.91 | 1,916,758 | +0.50(+0.39%) |
Oct 18, 2019 | 126.87 | 127.69 | 126.37 | 127.41 | 1,669,763 | +0.79(+0.63%) |
Oct 17, 2019 | 128.54 | 128.76 | 126.57 | 126.62 | 1,234,646 | -1.88(-1.47%) |
Oct 16, 2019 | 128.75 | 128.81 | 127.59 | 128.50 | 1,013,294 | -0.67(-0.52%) |
Oct 15, 2019 | 129.33 | 130.24 | 129.02 | 129.17 | 974,536 | +0.18(+0.14%) |
Oct 14, 2019 | 128.38 | 129.16 | 128.13 | 128.99 | 680,561 | +0.46(+0.36%) |
Oct 11, 2019 | 129.03 | 129.65 | 128.37 | 128.53 | 1,317,837 | +0.94(+0.73%) |
Oct 10, 2019 | 127.23 | 128.53 | 126.90 | 127.59 | 939,904 | +0.23(+0.18%) |
Oct 09, 2019 | 127.45 | 127.69 | 126.74 | 127.36 | 806,191 | +0.60(+0.48%) |
Oct 08, 2019 | 128.38 | 128.38 | 126.73 | 126.75 | 1,282,977 | -2.27(-1.76%) |
Oct 07, 2019 | 130.37 | 130.37 | 128.94 | 129.03 | 992,671 | -1.63(-1.25%) |
Oct 04, 2019 | 127.99 | 130.88 | 127.81 | 130.66 | 1,367,098 | +2.91(+2.28%) |
Oct 03, 2019 | 128.10 | 128.35 | 126.81 | 127.75 | 1,374,991 | -0.59(-0.46%) |
Oct 02, 2019 | 130.54 | 130.75 | 127.77 | 128.34 | 1,543,516 | -2.85(-2.17%) |
Oct 01, 2019 | 134.54 | 134.82 | 131.16 | 131.19 | 1,389,045 | -2.83(-2.11%) |
Sep 30, 2019 | 133.40 | 134.64 | 133.38 | 134.02 | 998,740 | +0.62(+0.47%) |
Sep 27, 2019 | 133.88 | 133.99 | 132.63 | 133.40 | 1,335,811 | -0.09(-0.07%) |
Sep 26, 2019 | 132.41 | 133.77 | 132.34 | 133.49 | 891,091 | +1.13(+0.85%) |
Sep 25, 2019 | 132.36 | 132.50 | 131.40 | 132.36 | 942,240 | +0.09(+0.07%) |
Sep 24, 2019 | 132.40 | 133.59 | 131.97 | 132.27 | 1,174,935 | +0.19(+0.14%) |
Sep 23, 2019 | 131.76 | 132.84 | 131.44 | 132.08 | 938,387 | +0.23(+0.18%) |
Sep 20, 2019 | 132.10 | 133.69 | 131.66 | 131.85 | 2,692,369 | -0.59(-0.45%) |
Sep 19, 2019 | 132.31 | 133.77 | 132.27 | 132.44 | 1,062,164 | +0.42(+0.32%) |
Sep 18, 2019 | 131.45 | 132.50 | 130.42 | 132.02 | 1,425,802 | -0.70(-0.53%) |
Sep 17, 2019 | 132.03 | 133.51 | 131.78 | 132.72 | 1,473,124 | +0.82(+0.62%) |
Sep 16, 2019 | 131.33 | 132.70 | 131.17 | 131.90 | 1,288,048 | +0.03(+0.02%) |
Sep 13, 2019 | 133.75 | 133.91 | 131.22 | 131.87 | 1,810,334 | -1.79(-1.34%) |
Sep 12, 2019 | 132.66 | 134.22 | 132.31 | 133.67 | 1,507,618 | +1.87(+1.42%) |
Sep 11, 2019 | 131.47 | 131.92 | 130.06 | 131.80 | 1,597,586 | -0.31(-0.23%) |
Sep 10, 2019 | 134.16 | 134.42 | 131.17 | 132.11 | 1,807,328 | -2.40(-1.78%) |
Sep 09, 2019 | 137.71 | 138.25 | 133.41 | 134.50 | 1,839,883 | -2.51(-1.83%) |
Sep 06, 2019 | 136.07 | 137.75 | 135.99 | 137.02 | 1,424,445 | +0.99(+0.72%) |
Sep 05, 2019 | 136.04 | 136.83 | 135.35 | 136.03 | 1,372,151 | +1.42(+1.05%) |
Sep 04, 2019 | 133.09 | 134.72 | 132.54 | 134.62 | 1,096,860 | +2.32(+1.76%) |
Sep 03, 2019 | 131.10 | 132.34 | 130.69 | 132.29 | 1,184,305 | +0.55(+0.42%) |
Aug 30, 2019 | 132.38 | 132.63 | 131.02 | 131.75 | 1,148,591 | +0.02(+0.01%) |
Aug 29, 2019 | 132.29 | 132.50 | 131.12 | 131.73 | 1,285,851 | +0.51(+0.39%) |
Aug 28, 2019 | 131.68 | 132.09 | 130.59 | 131.22 | 1,203,149 | -0.66(-0.50%) |
Aug 27, 2019 | 132.91 | 133.19 | 131.51 | 131.87 | 1,101,111 | -0.22(-0.16%) |
Aug 26, 2019 | 130.53 | 132.16 | 130.18 | 132.09 | 1,001,772 | +2.34(+1.80%) |
Aug 23, 2019 | 132.08 | 133.37 | 129.25 | 129.75 | 1,595,668 | -2.76(-2.08%) |
Aug 22, 2019 | 132.36 | 132.83 | 131.15 | 132.51 | 777,235 | +0.69(+0.52%) |
Aug 21, 2019 | 131.56 | 132.20 | 131.11 | 131.82 | 947,755 | +0.47(+0.36%) |
Aug 20, 2019 | 132.35 | 133.09 | 131.24 | 131.34 | 1,010,364 | -0.96(-0.72%) |
Aug 19, 2019 | 133.04 | 133.04 | 131.80 | 132.30 | 1,538,920 | +0.69(+0.52%) |
Aug 16, 2019 | 131.05 | 131.91 | 130.30 | 131.61 | 1,757,299 | +1.09(+0.84%) |
Aug 15, 2019 | 128.59 | 131.10 | 128.23 | 130.52 | 1,342,884 | +1.89(+1.47%) |
Aug 14, 2019 | 131.55 | 132.51 | 128.58 | 128.63 | 1,744,003 | -4.25(-3.20%) |
Aug 13, 2019 | 131.45 | 133.47 | 130.89 | 132.88 | 1,241,299 | +1.69(+1.29%) |
Aug 12, 2019 | 133.16 | 133.86 | 131.11 | 131.18 | 1,156,322 | -2.46(-1.84%) |
Aug 09, 2019 | 133.13 | 134.15 | 132.30 | 133.64 | 1,545,807 | +0.76(+0.57%) |
Aug 08, 2019 | 132.56 | 133.38 | 131.09 | 132.88 | 1,833,953 | +0.77(+0.58%) |
Aug 07, 2019 | 129.32 | 132.71 | 128.31 | 132.11 | 1,735,336 | +1.25(+0.96%) |
Aug 06, 2019 | 128.84 | 130.92 | 128.01 | 130.85 | 1,485,039 | +1.82(+1.41%) |
Aug 05, 2019 | 131.14 | 132.21 | 128.72 | 129.03 | 1,856,436 | -2.68(-2.03%) |
Aug 02, 2019 | 131.34 | 132.47 | 130.41 | 131.71 | 1,609,277 | +1.02(+0.78%) |