Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 138.90 | 138.93 | 137.07 | 137.43 | 25,661,258 | -1.19(-0.86%) |
Oct 30, 2019 | 137.57 | 138.99 | 136.88 | 138.62 | 19,283,768 | +1.71(+1.25%) |
Oct 29, 2019 | 138.11 | 138.51 | 136.74 | 136.91 | 21,470,804 | -1.30(-0.94%) |
Oct 28, 2019 | 138.42 | 139.64 | 137.56 | 138.22 | 36,792,536 | +3.32(+2.46%) |
Oct 25, 2019 | 133.57 | 135.29 | 133.43 | 134.90 | 27,081,480 | +0.76(+0.57%) |
Oct 24, 2019 | 133.05 | 134.60 | 132.93 | 134.14 | 38,874,092 | +2.59(+1.97%) |
Oct 23, 2019 | 131.21 | 131.76 | 129.99 | 131.56 | 32,650,676 | +0.83(+0.64%) |
Oct 22, 2019 | 133.21 | 134.21 | 130.62 | 130.72 | 29,126,044 | -2.11(-1.59%) |
Oct 21, 2019 | 132.72 | 132.76 | 131.34 | 132.83 | 21,595,874 | +1.11(+0.84%) |
Oct 18, 2019 | 133.97 | 134.20 | 130.90 | 131.72 | 33,679,488 | -2.19(-1.63%) |
Oct 17, 2019 | 135.11 | 135.56 | 133.26 | 133.90 | 23,053,032 | -0.69(-0.51%) |
Oct 16, 2019 | 134.96 | 135.15 | 133.75 | 134.59 | 21,736,370 | -1.11(-0.82%) |
Oct 15, 2019 | 134.26 | 135.92 | 134.02 | 135.71 | 20,773,150 | +1.94(+1.45%) |
Oct 14, 2019 | 133.90 | 134.48 | 133.74 | 133.77 | 14,167,369 | -0.12(-0.09%) |
Oct 11, 2019 | 134.32 | 135.19 | 133.72 | 133.89 | 26,655,120 | +0.56(+0.42%) |
Oct 10, 2019 | 132.75 | 133.88 | 132.52 | 133.34 | 19,181,258 | +0.82(+0.62%) |
Oct 09, 2019 | 131.77 | 132.96 | 131.30 | 132.51 | 21,025,260 | +2.46(+1.89%) |
Oct 08, 2019 | 131.40 | 132.05 | 130.00 | 130.05 | 27,932,482 | -1.39(-1.06%) |
Oct 07, 2019 | 131.46 | 132.46 | 131.34 | 131.44 | 17,312,436 | -0.96(-0.72%) |
Oct 04, 2019 | 131.09 | 132.52 | 130.77 | 132.40 | 24,869,662 | +1.76(+1.35%) |
Oct 03, 2019 | 129.36 | 131.09 | 127.70 | 130.63 | 27,507,286 | +1.56(+1.21%) |
Oct 02, 2019 | 130.61 | 130.72 | 128.05 | 129.07 | 33,369,252 | -2.32(-1.77%) |
Oct 01, 2019 | 133.88 | 134.44 | 131.32 | 131.39 | 23,556,384 | -1.88(-1.41%) |
Sep 30, 2019 | 132.30 | 133.44 | 132.07 | 133.27 | 19,223,350 | +1.25(+0.94%) |
Sep 27, 2019 | 134.34 | 134.55 | 130.99 | 132.03 | 23,471,130 | -1.73(-1.30%) |
Sep 26, 2019 | 133.66 | 134.37 | 132.71 | 133.76 | 18,575,118 | +0.25(+0.19%) |
Sep 25, 2019 | 131.80 | 134.16 | 130.40 | 133.51 | 23,506,142 | +1.85(+1.41%) |
Sep 24, 2019 | 134.55 | 134.86 | 131.21 | 131.66 | 31,302,602 | -1.72(-1.29%) |
Sep 23, 2019 | 133.46 | 133.85 | 132.71 | 133.38 | 18,141,092 | -0.29(-0.22%) |
Sep 20, 2019 | 135.17 | 135.78 | 132.52 | 133.66 | 41,770,956 | -1.56(-1.16%) |
Sep 19, 2019 | 134.49 | 136.47 | 134.27 | 135.23 | 37,642,620 | +2.44(+1.84%) |
Sep 18, 2019 | 131.67 | 132.93 | 130.88 | 132.78 | 25,502,696 | +1.08(+0.82%) |
Sep 17, 2019 | 131.29 | 131.82 | 130.78 | 131.70 | 18,748,980 | +1.05(+0.80%) |
Sep 16, 2019 | 130.20 | 131.04 | 130.04 | 130.65 | 17,444,860 | -0.98(-0.74%) |
Sep 13, 2019 | 132.07 | 132.34 | 130.91 | 131.63 | 24,372,572 | -0.19(-0.15%) |
Sep 12, 2019 | 132.14 | 132.69 | 131.20 | 131.82 | 28,172,334 | +1.34(+1.03%) |
Sep 11, 2019 | 130.28 | 130.62 | 129.49 | 130.48 | 25,749,884 | +0.19(+0.15%) |
Sep 10, 2019 | 131.13 | 131.22 | 128.94 | 130.29 | 30,149,618 | -1.53(-1.16%) |
Sep 09, 2019 | 133.81 | 133.96 | 130.81 | 131.82 | 26,883,316 | -1.51(-1.14%) |
Sep 06, 2019 | 134.23 | 134.37 | 132.47 | 133.34 | 21,724,376 | -0.91(-0.68%) |
Sep 05, 2019 | 133.35 | 134.56 | 133.01 | 134.25 | 27,236,830 | +2.54(+1.93%) |
Sep 04, 2019 | 131.61 | 131.99 | 130.83 | 131.71 | 18,791,212 | +1.30(+1.00%) |
Sep 03, 2019 | 130.95 | 131.52 | 130.08 | 130.41 | 19,689,956 | -1.75(-1.32%) |
Aug 30, 2019 | 133.39 | 133.41 | 130.62 | 132.15 | 24,980,868 | -0.25(-0.19%) |
Aug 29, 2019 | 131.56 | 132.71 | 131.24 | 132.40 | 21,042,660 | +2.45(+1.89%) |
Aug 28, 2019 | 129.29 | 130.14 | 128.02 | 129.94 | 18,155,250 | -0.17(-0.13%) |
Aug 27, 2019 | 130.74 | 131.06 | 129.08 | 130.12 | 24,110,378 | +0.28(+0.21%) |
Aug 26, 2019 | 129.40 | 129.94 | 128.35 | 129.84 | 21,197,750 | +1.97(+1.54%) |
Aug 23, 2019 | 131.51 | 132.62 | 127.30 | 127.86 | 40,179,640 | -4.21(-3.19%) |
Aug 22, 2019 | 132.92 | 133.43 | 130.65 | 132.07 | 19,510,296 | -0.97(-0.73%) |
Aug 21, 2019 | 132.81 | 133.71 | 132.28 | 133.04 | 15,625,381 | +1.47(+1.11%) |
Aug 20, 2019 | 132.49 | 132.96 | 131.56 | 131.57 | 22,095,018 | -1.10(-0.83%) |
Aug 19, 2019 | 132.14 | 132.81 | 131.21 | 132.68 | 25,414,794 | +2.19(+1.68%) |
Aug 16, 2019 | 129.29 | 130.81 | 129.14 | 130.49 | 26,107,538 | +2.35(+1.83%) |
Aug 15, 2019 | 128.82 | 129.00 | 126.77 | 128.14 | 29,334,240 | -0.29(-0.22%) |
Aug 14, 2019 | 130.71 | 131.25 | 128.13 | 128.43 | 33,915,420 | -3.99(-3.01%) |
Aug 13, 2019 | 129.98 | 132.61 | 128.98 | 132.42 | 26,676,978 | +2.69(+2.07%) |
Aug 12, 2019 | 130.96 | 131.71 | 129.21 | 129.73 | 21,435,342 | -1.84(-1.39%) |
Aug 09, 2019 | 132.43 | 133.16 | 130.37 | 131.57 | 24,562,272 | -1.13(-0.85%) |
Aug 08, 2019 | 130.51 | 132.79 | 129.87 | 132.69 | 28,770,972 | +3.45(+2.67%) |
Aug 07, 2019 | 127.82 | 129.60 | 125.95 | 129.25 | 34,959,884 | +0.56(+0.44%) |
Aug 06, 2019 | 127.83 | 129.63 | 127.27 | 128.68 | 34,214,256 | +2.37(+1.88%) |
Aug 05, 2019 | 127.35 | 127.96 | 124.95 | 126.31 | 44,713,652 | -4.48(-3.43%) |
Aug 02, 2019 | 131.93 | 132.15 | 129.23 | 130.79 | 32,229,144 | -1.11(-0.84%) |