Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 132.23 | 132.65 | 128.59 | 129.98 | 395,150 | -2.58(-1.95%) |
Oct 30, 2019 | 132.03 | 133.21 | 130.85 | 132.56 | 181,115 | +0.14(+0.11%) |
Oct 29, 2019 | 130.86 | 133.17 | 130.03 | 132.42 | 171,717 | +1.24(+0.95%) |
Oct 28, 2019 | 129.41 | 131.67 | 129.41 | 131.18 | 251,000 | +2.12(+1.64%) |
Oct 25, 2019 | 127.69 | 130.00 | 127.12 | 129.06 | 148,400 | +1.44(+1.13%) |
Oct 24, 2019 | 126.00 | 127.80 | 125.39 | 127.62 | 385,780 | +1.57(+1.25%) |
Oct 23, 2019 | 126.73 | 128.67 | 125.52 | 126.05 | 252,370 | -0.33(-0.26%) |
Oct 22, 2019 | 129.50 | 129.74 | 126.16 | 126.38 | 301,145 | -2.28(-1.77%) |
Oct 21, 2019 | 133.00 | 133.50 | 127.24 | 128.66 | 857,404 | -5.62(-4.19%) |
Oct 18, 2019 | 134.27 | 135.63 | 133.50 | 134.28 | 455,700 | -1.79(-1.32%) |
Oct 17, 2019 | 135.00 | 136.28 | 134.65 | 136.07 | 349,203 | +1.31(+0.97%) |
Oct 16, 2019 | 134.13 | 135.56 | 133.78 | 134.76 | 324,422 | +0.69(+0.51%) |
Oct 15, 2019 | 134.60 | 134.79 | 133.25 | 134.07 | 195,696 | +0.17(+0.13%) |
Oct 14, 2019 | 132.96 | 134.27 | 132.00 | 133.90 | 121,616 | +0.79(+0.59%) |
Oct 11, 2019 | 132.56 | 134.31 | 132.05 | 133.11 | 197,600 | +2.30(+1.76%) |
Oct 10, 2019 | 130.98 | 132.44 | 129.87 | 130.81 | 221,985 | -0.58(-0.44%) |
Oct 09, 2019 | 131.04 | 131.92 | 129.85 | 131.39 | 160,419 | +1.91(+1.48%) |
Oct 08, 2019 | 130.12 | 131.01 | 129.01 | 129.48 | 624,539 | -2.40(-1.82%) |
Oct 07, 2019 | 131.24 | 133.51 | 131.09 | 131.88 | 233,071 | +0.10(+0.08%) |
Oct 04, 2019 | 129.12 | 132.03 | 129.12 | 131.78 | 323,400 | +2.69(+2.08%) |
Oct 03, 2019 | 126.15 | 129.18 | 124.37 | 129.09 | 451,479 | +2.54(+2.01%) |
Oct 02, 2019 | 126.56 | 127.18 | 123.61 | 126.55 | 512,659 | -1.61(-1.26%) |
Oct 01, 2019 | 133.20 | 133.37 | 127.94 | 128.16 | 415,364 | -4.21(-3.18%) |
Sep 30, 2019 | 133.00 | 133.84 | 131.66 | 132.37 | 305,919 | -0.25(-0.19%) |
Sep 27, 2019 | 135.80 | 136.05 | 131.85 | 132.62 | 441,700 | -2.61(-1.93%) |
Sep 26, 2019 | 136.27 | 136.89 | 134.21 | 135.23 | 348,305 | -0.92(-0.68%) |
Sep 25, 2019 | 136.99 | 137.20 | 133.68 | 136.15 | 318,693 | -0.84(-0.61%) |
Sep 24, 2019 | 138.59 | 139.47 | 135.68 | 136.99 | 518,668 | -1.01(-0.73%) |
Sep 23, 2019 | 137.82 | 138.46 | 137.65 | 138.00 | 236,893 | -0.64(-0.46%) |
Sep 20, 2019 | 138.64 | 140.10 | 138.38 | 138.64 | 600,800 | +0.68(+0.49%) |
Sep 19, 2019 | 135.95 | 138.51 | 135.95 | 137.96 | 389,229 | +2.14(+1.58%) |
Sep 18, 2019 | 133.93 | 136.16 | 132.70 | 135.82 | 350,850 | +1.47(+1.09%) |
Sep 17, 2019 | 134.23 | 136.19 | 133.57 | 134.35 | 255,831 | +0.05(+0.04%) |
Sep 16, 2019 | 131.26 | 135.24 | 130.73 | 134.30 | 336,493 | +2.05(+1.55%) |
Sep 13, 2019 | 132.16 | 133.01 | 130.82 | 132.25 | 511,800 | +0.46(+0.35%) |
Sep 12, 2019 | 131.14 | 136.84 | 130.54 | 131.79 | 354,538 | +1.40(+1.07%) |
Sep 11, 2019 | 130.00 | 131.59 | 129.48 | 130.39 | 318,804 | +0.71(+0.55%) |
Sep 10, 2019 | 129.29 | 129.68 | 126.49 | 129.68 | 474,133 | -0.06(-0.05%) |
Sep 09, 2019 | 135.30 | 135.30 | 129.51 | 129.74 | 368,564 | -4.93(-3.66%) |
Sep 06, 2019 | 133.82 | 136.18 | 133.39 | 134.67 | 254,700 | +1.19(+0.89%) |
Sep 05, 2019 | 133.34 | 133.81 | 131.51 | 133.48 | 285,126 | +1.77(+1.34%) |
Sep 04, 2019 | 132.31 | 132.74 | 130.21 | 131.71 | 241,214 | +0.92(+0.70%) |
Sep 03, 2019 | 130.18 | 131.40 | 129.44 | 130.79 | 288,290 | -0.41(-0.31%) |
Aug 30, 2019 | 131.48 | 131.84 | 130.27 | 131.20 | 159,300 | +0.17(+0.13%) |
Aug 29, 2019 | 130.83 | 131.75 | 129.73 | 131.03 | 184,209 | +1.72(+1.33%) |
Aug 28, 2019 | 126.50 | 129.54 | 126.48 | 129.31 | 254,877 | +2.40(+1.89%) |
Aug 27, 2019 | 126.90 | 127.96 | 125.77 | 126.91 | 315,840 | +0.68(+0.54%) |
Aug 26, 2019 | 126.25 | 126.88 | 125.62 | 126.23 | 413,315 | +1.16(+0.93%) |
Aug 23, 2019 | 127.99 | 129.46 | 124.62 | 125.07 | 286,700 | -3.93(-3.05%) |
Aug 22, 2019 | 130.62 | 130.89 | 128.18 | 129.00 | 152,604 | -0.69(-0.53%) |
Aug 21, 2019 | 130.46 | 130.79 | 129.42 | 129.69 | 213,647 | +0.26(+0.20%) |
Aug 20, 2019 | 130.70 | 130.86 | 129.18 | 129.43 | 208,007 | -1.30(-0.99%) |
Aug 19, 2019 | 131.22 | 131.99 | 130.57 | 130.73 | 125,926 | +0.89(+0.69%) |
Aug 16, 2019 | 128.77 | 130.44 | 128.77 | 129.84 | 144,500 | +2.21(+1.73%) |
Aug 15, 2019 | 127.66 | 128.16 | 126.70 | 127.63 | 288,964 | +1.10(+0.87%) |
Aug 14, 2019 | 128.45 | 129.00 | 126.22 | 126.53 | 276,409 | -4.29(-3.28%) |
Aug 13, 2019 | 129.47 | 132.24 | 128.80 | 130.82 | 210,684 | +0.99(+0.76%) |
Aug 12, 2019 | 131.32 | 131.89 | 128.79 | 129.83 | 203,346 | -2.77(-2.09%) |
Aug 09, 2019 | 134.44 | 134.63 | 131.21 | 132.60 | 230,600 | -2.20(-1.63%) |
Aug 08, 2019 | 133.26 | 136.00 | 133.12 | 134.80 | 725,296 | +2.82(+2.14%) |
Aug 07, 2019 | 130.01 | 132.98 | 128.95 | 131.98 | 338,954 | +0.22(+0.17%) |
Aug 06, 2019 | 127.48 | 131.81 | 127.09 | 131.76 | 380,259 | +5.25(+4.15%) |
Aug 05, 2019 | 130.48 | 130.74 | 125.36 | 126.51 | 403,296 | -6.61(-4.97%) |
Aug 02, 2019 | 133.68 | 134.71 | 131.22 | 133.12 | 319,900 | -0.79(-0.59%) |