Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 135.03 | 135.24 | 134.64 | 135.19 | 19,339 | -0.15(-0.11%) |
Oct 30, 2019 | 134.90 | 135.39 | 134.32 | 135.34 | 8,934 | -0.07(-0.05%) |
Oct 29, 2019 | 133.34 | 135.41 | 133.10 | 135.41 | 10,078 | +2.76(+2.08%) |
Oct 28, 2019 | 132.78 | 132.85 | 131.90 | 132.65 | 5,943 | +1.07(+0.81%) |
Oct 25, 2019 | 130.19 | 131.88 | 130.19 | 131.58 | 2,375 | +0.96(+0.73%) |
Oct 24, 2019 | 131.65 | 131.84 | 130.40 | 130.62 | 2,738 | -0.73(-0.55%) |
Oct 23, 2019 | 130.48 | 131.35 | 130.18 | 131.35 | 12,064 | +0.93(+0.71%) |
Oct 22, 2019 | 131.11 | 131.16 | 130.41 | 130.42 | 7,682 | -0.80(-0.61%) |
Oct 21, 2019 | 131.01 | 131.87 | 130.73 | 131.22 | 6,196 | +0.13(+0.10%) |
Oct 18, 2019 | 132.09 | 132.24 | 131.08 | 131.09 | 11,445 | -1.94(-1.46%) |
Oct 17, 2019 | 133.20 | 133.46 | 133.03 | 133.03 | 3,326 | +0.62(+0.47%) |
Oct 16, 2019 | 132.25 | 133.26 | 132.25 | 132.41 | 15,364 | +0.50(+0.38%) |
Oct 15, 2019 | 130.68 | 132.33 | 130.68 | 131.90 | 208,916 | +2.44(+1.89%) |
Oct 14, 2019 | 129.39 | 130.00 | 129.39 | 129.46 | 4,912 | -0.31(-0.24%) |
Oct 11, 2019 | 129.18 | 130.63 | 129.18 | 129.76 | 20,624 | +1.91(+1.49%) |
Oct 10, 2019 | 127.55 | 128.30 | 127.55 | 127.86 | 6,793 | +0.00(+0.00%) |
Oct 09, 2019 | 127.55 | 128.16 | 127.55 | 127.86 | 8,212 | -0.21(-0.17%) |
Oct 08, 2019 | 128.85 | 129.26 | 128.06 | 128.07 | 4,846 | -1.95(-1.50%) |
Oct 07, 2019 | 129.72 | 130.63 | 129.72 | 130.02 | 18,412 | -0.41(-0.32%) |
Oct 04, 2019 | 128.68 | 130.43 | 128.68 | 130.43 | 4,643 | +1.87(+1.46%) |
Oct 03, 2019 | 127.00 | 128.56 | 127.00 | 128.56 | 2,823 | +1.36(+1.07%) |
Oct 02, 2019 | 127.30 | 127.41 | 126.56 | 127.20 | 37,502 | -1.53(-1.19%) |
Oct 01, 2019 | 129.88 | 130.47 | 128.32 | 128.73 | 123,910 | -0.79(-0.61%) |
Sep 30, 2019 | 129.14 | 130.13 | 129.14 | 129.52 | 5,095 | +0.70(+0.54%) |
Sep 27, 2019 | 129.87 | 130.09 | 128.82 | 128.82 | 114,998 | -0.85(-0.65%) |
Sep 26, 2019 | 130.82 | 130.82 | 129.13 | 129.67 | 214,024 | -1.09(-0.83%) |
Sep 25, 2019 | 130.96 | 131.45 | 130.61 | 130.76 | 47,208 | -0.45(-0.34%) |
Sep 24, 2019 | 132.72 | 132.72 | 131.08 | 131.21 | 6,771 | -1.33(-1.00%) |
Sep 23, 2019 | 132.67 | 133.02 | 132.41 | 132.53 | 6,842 | -0.69(-0.52%) |
Sep 20, 2019 | 133.29 | 133.29 | 132.99 | 133.22 | 2,277 | +1.38(+1.05%) |
Sep 19, 2019 | 131.80 | 132.92 | 131.76 | 131.84 | 6,653 | -0.08(-0.06%) |
Sep 18, 2019 | 132.13 | 132.13 | 131.26 | 131.92 | 3,600 | -0.27(-0.21%) |
Sep 17, 2019 | 132.04 | 132.31 | 131.92 | 132.19 | 3,991 | -0.24(-0.18%) |
Sep 16, 2019 | 131.61 | 132.79 | 131.54 | 132.43 | 4,275 | -0.15(-0.11%) |
Sep 13, 2019 | 133.41 | 134.14 | 132.40 | 132.58 | 130,471 | -0.70(-0.53%) |
Sep 12, 2019 | 133.86 | 133.86 | 132.69 | 133.28 | 74,360 | -0.26(-0.19%) |
Sep 11, 2019 | 132.23 | 133.59 | 132.23 | 133.54 | 15,231 | +1.76(+1.34%) |
Sep 10, 2019 | 129.04 | 131.78 | 128.98 | 131.78 | 33,371 | +1.96(+1.51%) |
Sep 09, 2019 | 130.57 | 130.57 | 128.97 | 129.82 | 3,768 | -0.49(-0.37%) |
Sep 06, 2019 | 129.85 | 130.61 | 129.81 | 130.30 | 6,615 | +0.52(+0.40%) |
Sep 05, 2019 | 129.69 | 129.90 | 129.10 | 129.79 | 117,566 | +1.15(+0.90%) |
Sep 04, 2019 | 129.22 | 129.22 | 128.27 | 128.63 | 4,507 | +0.06(+0.05%) |
Sep 03, 2019 | 127.84 | 128.97 | 127.84 | 128.57 | 8,043 | +0.17(+0.14%) |
Aug 30, 2019 | 129.20 | 129.27 | 128.16 | 128.39 | 8,025 | -0.17(-0.14%) |
Aug 29, 2019 | 128.73 | 128.73 | 128.12 | 128.57 | 4,752 | +0.92(+0.72%) |
Aug 28, 2019 | 126.44 | 127.76 | 126.44 | 127.65 | 11,542 | +0.76(+0.60%) |
Aug 27, 2019 | 128.97 | 129.29 | 126.89 | 126.89 | 25,405 | -1.09(-0.85%) |
Aug 26, 2019 | 127.74 | 127.98 | 127.30 | 127.98 | 3,547 | +1.35(+1.06%) |
Aug 23, 2019 | 129.71 | 129.71 | 126.16 | 126.63 | 4,229 | -3.11(-2.39%) |
Aug 22, 2019 | 130.47 | 130.55 | 129.25 | 129.74 | 10,116 | -0.28(-0.21%) |
Aug 21, 2019 | 130.51 | 130.51 | 129.73 | 130.02 | 8,366 | +0.66(+0.51%) |
Aug 20, 2019 | 130.40 | 130.54 | 129.36 | 129.36 | 4,619 | -1.47(-1.12%) |
Aug 19, 2019 | 130.09 | 131.21 | 129.94 | 130.83 | 23,105 | +1.70(+1.31%) |
Aug 16, 2019 | 128.32 | 129.19 | 128.32 | 129.13 | 7,266 | +1.61(+1.26%) |
Aug 15, 2019 | 128.32 | 128.32 | 127.10 | 127.53 | 5,611 | +0.01(+0.01%) |
Aug 14, 2019 | 130.22 | 130.22 | 127.52 | 127.52 | 22,540 | -3.73(-2.85%) |
Aug 13, 2019 | 130.66 | 132.02 | 130.66 | 131.25 | 9,642 | +1.01(+0.77%) |
Aug 12, 2019 | 131.56 | 131.56 | 130.05 | 130.25 | 5,240 | -1.73(-1.31%) |
Aug 09, 2019 | 132.22 | 132.42 | 131.55 | 131.98 | 6,507 | -0.24(-0.18%) |
Aug 08, 2019 | 131.41 | 132.22 | 130.92 | 132.22 | 8,801 | +1.56(+1.19%) |
Aug 07, 2019 | 130.13 | 131.08 | 130.09 | 130.66 | 4,552 | -0.25(-0.19%) |
Aug 06, 2019 | 130.76 | 130.91 | 129.72 | 130.91 | 3,551 | +1.09(+0.84%) |
Aug 05, 2019 | 131.61 | 131.61 | 128.73 | 129.82 | 8,100 | -2.74(-2.07%) |
Aug 02, 2019 | 132.94 | 132.94 | 132.12 | 132.56 | 2,819 | -0.44(-0.33%) |