Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 129.52 | 130.12 | 128.31 | 129.73 | 845,688 | +0.15(+0.12%) |
Oct 30, 2019 | 129.04 | 129.62 | 128.56 | 129.58 | 604,573 | -0.11(-0.09%) |
Oct 29, 2019 | 127.40 | 130.32 | 127.24 | 129.69 | 841,566 | +2.10(+1.65%) |
Oct 28, 2019 | 126.62 | 128.57 | 126.50 | 127.59 | 598,289 | +1.76(+1.40%) |
Oct 25, 2019 | 126.66 | 126.81 | 125.70 | 125.83 | 773,999 | -0.77(-0.61%) |
Oct 24, 2019 | 127.14 | 129.08 | 125.33 | 126.59 | 758,764 | -0.31(-0.24%) |
Oct 23, 2019 | 126.98 | 127.72 | 126.56 | 126.90 | 518,972 | +0.38(+0.30%) |
Oct 22, 2019 | 129.46 | 129.46 | 126.46 | 126.53 | 727,856 | -2.61(-2.02%) |
Oct 21, 2019 | 129.54 | 130.08 | 128.21 | 129.14 | 883,784 | -0.01(-0.01%) |
Oct 18, 2019 | 129.54 | 130.38 | 128.56 | 129.15 | 788,810 | -0.84(-0.65%) |
Oct 17, 2019 | 128.69 | 130.37 | 128.54 | 129.99 | 709,758 | +1.81(+1.41%) |
Oct 16, 2019 | 129.09 | 129.20 | 126.77 | 128.18 | 1,250,255 | -1.23(-0.95%) |
Oct 15, 2019 | 128.56 | 130.59 | 127.53 | 129.41 | 1,264,576 | +2.49(+1.96%) |
Oct 14, 2019 | 127.81 | 128.79 | 126.32 | 126.92 | 806,588 | -1.13(-0.88%) |
Oct 11, 2019 | 126.83 | 129.15 | 126.83 | 128.05 | 1,231,110 | +2.22(+1.77%) |
Oct 10, 2019 | 124.56 | 126.86 | 124.15 | 125.83 | 1,111,535 | +0.61(+0.49%) |
Oct 09, 2019 | 124.16 | 125.41 | 122.94 | 125.22 | 963,138 | +2.06(+1.68%) |
Oct 08, 2019 | 125.41 | 125.69 | 122.59 | 123.15 | 1,408,299 | -3.08(-2.44%) |
Oct 07, 2019 | 127.80 | 128.68 | 125.85 | 126.23 | 973,373 | +0.05(+0.04%) |
Oct 04, 2019 | 125.49 | 126.46 | 124.61 | 126.18 | 795,096 | +1.42(+1.14%) |
Oct 03, 2019 | 123.44 | 124.90 | 122.26 | 124.76 | 926,286 | +0.93(+0.75%) |
Oct 02, 2019 | 124.57 | 125.58 | 122.51 | 123.83 | 1,352,211 | -1.56(-1.24%) |
Oct 01, 2019 | 128.91 | 129.97 | 125.33 | 125.39 | 833,444 | -3.44(-2.67%) |
Sep 30, 2019 | 126.25 | 129.26 | 126.25 | 128.83 | 855,923 | +2.95(+2.34%) |
Sep 27, 2019 | 128.38 | 128.80 | 125.57 | 125.88 | 1,018,538 | -2.32(-1.81%) |
Sep 26, 2019 | 129.04 | 129.44 | 127.00 | 128.20 | 1,199,773 | -0.49(-0.38%) |
Sep 25, 2019 | 131.27 | 131.27 | 128.60 | 128.69 | 1,462,840 | -2.53(-1.93%) |
Sep 24, 2019 | 133.26 | 134.07 | 130.75 | 131.22 | 1,249,153 | -1.49(-1.12%) |
Sep 23, 2019 | 132.49 | 133.49 | 131.38 | 132.71 | 966,954 | -0.35(-0.26%) |
Sep 20, 2019 | 131.32 | 133.29 | 130.65 | 133.05 | 1,786,293 | +2.21(+1.69%) |
Sep 19, 2019 | 130.62 | 131.77 | 130.42 | 130.84 | 946,628 | +0.23(+0.18%) |
Sep 18, 2019 | 133.41 | 133.41 | 129.73 | 130.61 | 1,465,381 | +0.53(+0.41%) |
Sep 17, 2019 | 128.96 | 130.75 | 128.65 | 130.07 | 1,147,203 | +1.11(+0.86%) |
Sep 16, 2019 | 129.30 | 130.31 | 128.17 | 128.97 | 786,292 | -1.06(-0.81%) |
Sep 13, 2019 | 133.21 | 134.50 | 129.57 | 130.03 | 1,202,959 | -3.58(-2.68%) |
Sep 12, 2019 | 132.39 | 133.97 | 131.25 | 133.60 | 1,250,371 | +2.17(+1.65%) |
Sep 11, 2019 | 129.31 | 132.80 | 128.87 | 131.43 | 1,103,206 | +1.66(+1.28%) |
Sep 10, 2019 | 127.71 | 129.79 | 126.32 | 129.77 | 1,290,730 | +1.35(+1.05%) |
Sep 09, 2019 | 131.55 | 131.55 | 128.05 | 128.42 | 1,196,666 | -2.49(-1.90%) |
Sep 06, 2019 | 130.92 | 131.82 | 130.15 | 130.92 | 914,761 | +0.19(+0.14%) |
Sep 05, 2019 | 130.60 | 130.99 | 129.44 | 130.73 | 863,855 | +1.43(+1.11%) |
Sep 04, 2019 | 131.16 | 131.59 | 128.27 | 129.30 | 1,058,514 | -1.29(-0.99%) |
Sep 03, 2019 | 129.44 | 130.90 | 129.19 | 130.59 | 930,297 | +0.18(+0.14%) |
Aug 30, 2019 | 129.85 | 130.93 | 129.53 | 130.41 | 1,094,725 | +0.95(+0.74%) |
Aug 29, 2019 | 129.53 | 129.98 | 128.73 | 129.46 | 1,045,324 | +0.98(+0.76%) |
Aug 28, 2019 | 125.80 | 128.61 | 125.46 | 128.48 | 697,820 | +2.47(+1.96%) |
Aug 27, 2019 | 127.00 | 127.84 | 125.72 | 126.01 | 851,690 | -0.31(-0.24%) |
Aug 26, 2019 | 126.15 | 126.76 | 125.24 | 126.32 | 951,635 | +1.12(+0.89%) |
Aug 23, 2019 | 128.15 | 128.61 | 124.66 | 125.20 | 1,366,058 | -3.25(-2.53%) |
Aug 22, 2019 | 129.00 | 129.30 | 127.65 | 128.45 | 718,651 | -0.30(-0.23%) |
Aug 21, 2019 | 129.86 | 129.86 | 128.43 | 128.75 | 1,187,626 | -0.49(-0.38%) |
Aug 20, 2019 | 129.85 | 130.94 | 129.17 | 129.24 | 1,307,030 | -0.57(-0.44%) |
Aug 19, 2019 | 129.69 | 130.19 | 128.72 | 129.81 | 599,077 | +1.45(+1.13%) |
Aug 16, 2019 | 127.74 | 128.61 | 127.37 | 128.36 | 903,554 | +1.76(+1.39%) |
Aug 15, 2019 | 126.01 | 127.35 | 125.55 | 126.60 | 987,275 | +1.12(+0.90%) |
Aug 14, 2019 | 128.19 | 128.19 | 125.37 | 125.47 | 1,373,842 | -3.97(-3.07%) |
Aug 13, 2019 | 129.83 | 131.66 | 129.28 | 129.44 | 1,221,971 | -0.26(-0.20%) |
Aug 12, 2019 | 130.27 | 130.95 | 128.50 | 129.71 | 1,100,974 | +0.13(+0.10%) |
Aug 09, 2019 | 129.68 | 130.89 | 129.13 | 129.58 | 992,148 | -0.58(-0.45%) |
Aug 08, 2019 | 127.67 | 130.22 | 127.07 | 130.16 | 1,336,129 | +2.56(+2.00%) |
Aug 07, 2019 | 125.04 | 128.32 | 124.36 | 127.60 | 1,397,030 | +0.98(+0.78%) |
Aug 06, 2019 | 127.00 | 127.22 | 125.35 | 126.62 | 1,092,310 | +0.22(+0.17%) |
Aug 05, 2019 | 128.35 | 129.17 | 125.71 | 126.40 | 2,054,044 | -2.95(-2.28%) |
Aug 02, 2019 | 128.56 | 129.54 | 127.35 | 129.35 | 1,659,700 | +0.53(+0.41%) |