Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 135.01 | 135.33 | 133.00 | 133.75 | 300,657 | -1.21(-0.90%) |
Oct 30, 2019 | 134.08 | 135.18 | 133.55 | 134.96 | 294,110 | +1.10(+0.82%) |
Oct 29, 2019 | 134.92 | 135.14 | 133.74 | 133.86 | 393,203 | -1.98(-1.46%) |
Oct 28, 2019 | 135.02 | 136.35 | 134.98 | 135.84 | 234,825 | +1.19(+0.88%) |
Oct 25, 2019 | 132.80 | 134.89 | 132.75 | 134.65 | 209,200 | +0.99(+0.74%) |
Oct 24, 2019 | 133.26 | 133.79 | 132.73 | 133.66 | 235,495 | +0.32(+0.24%) |
Oct 23, 2019 | 132.32 | 133.59 | 132.02 | 133.34 | 713,881 | +0.71(+0.54%) |
Oct 22, 2019 | 134.95 | 135.16 | 132.50 | 132.63 | 819,839 | -1.87(-1.39%) |
Oct 21, 2019 | 133.55 | 134.77 | 133.41 | 134.50 | 218,223 | +1.69(+1.27%) |
Oct 18, 2019 | 135.23 | 135.54 | 131.83 | 132.81 | 297,500 | -2.56(-1.89%) |
Oct 17, 2019 | 135.76 | 136.04 | 134.90 | 135.37 | 193,625 | +0.71(+0.53%) |
Oct 16, 2019 | 135.04 | 135.06 | 134.03 | 134.66 | 247,839 | -0.94(-0.69%) |
Oct 15, 2019 | 133.93 | 135.99 | 133.93 | 135.60 | 299,093 | +1.89(+1.41%) |
Oct 14, 2019 | 133.83 | 134.10 | 133.26 | 133.71 | 138,816 | -0.24(-0.18%) |
Oct 11, 2019 | 133.49 | 135.20 | 133.49 | 133.95 | 336,300 | +1.87(+1.42%) |
Oct 10, 2019 | 131.46 | 132.54 | 131.29 | 132.08 | 260,275 | +0.35(+0.27%) |
Oct 09, 2019 | 131.31 | 132.07 | 130.89 | 131.73 | 317,249 | +1.38(+1.06%) |
Oct 08, 2019 | 131.95 | 132.18 | 130.30 | 130.35 | 356,712 | -2.68(-2.01%) |
Oct 07, 2019 | 132.31 | 133.64 | 131.83 | 133.03 | 289,909 | +0.27(+0.20%) |
Oct 04, 2019 | 131.97 | 132.93 | 131.14 | 132.76 | 349,900 | +1.35(+1.03%) |
Oct 03, 2019 | 129.49 | 131.41 | 127.54 | 131.41 | 511,201 | +1.87(+1.44%) |
Oct 02, 2019 | 130.74 | 130.74 | 128.70 | 129.54 | 1,193,201 | -2.35(-1.78%) |
Oct 01, 2019 | 134.10 | 134.56 | 131.66 | 131.89 | 514,721 | -2.75(-2.04%) |
Sep 30, 2019 | 133.93 | 134.95 | 133.03 | 134.64 | 294,312 | +0.96(+0.72%) |
Sep 27, 2019 | 135.95 | 136.08 | 132.51 | 133.68 | 376,900 | -1.96(-1.45%) |
Sep 26, 2019 | 136.61 | 136.61 | 134.98 | 135.64 | 300,018 | -1.21(-0.88%) |
Sep 25, 2019 | 135.17 | 137.10 | 133.55 | 136.85 | 257,394 | +1.65(+1.22%) |
Sep 24, 2019 | 138.55 | 138.68 | 134.60 | 135.20 | 388,511 | -2.82(-2.04%) |
Sep 23, 2019 | 138.08 | 138.41 | 137.31 | 138.02 | 234,803 | -0.59(-0.43%) |
Sep 20, 2019 | 139.48 | 139.79 | 137.48 | 138.61 | 319,500 | -0.61(-0.44%) |
Sep 19, 2019 | 139.40 | 140.33 | 138.78 | 139.22 | 202,574 | -0.04(-0.03%) |
Sep 18, 2019 | 139.50 | 139.50 | 137.59 | 139.26 | 226,387 | -0.68(-0.49%) |
Sep 17, 2019 | 139.07 | 139.97 | 138.77 | 139.94 | 201,484 | +1.00(+0.72%) |
Sep 16, 2019 | 138.40 | 139.03 | 138.00 | 138.94 | 232,616 | -0.61(-0.44%) |
Sep 13, 2019 | 140.24 | 140.33 | 139.26 | 139.55 | 524,500 | -0.51(-0.36%) |
Sep 12, 2019 | 139.93 | 140.88 | 139.65 | 140.06 | 1,805,285 | +0.91(+0.65%) |
Sep 11, 2019 | 137.99 | 139.34 | 137.50 | 139.15 | 277,978 | +1.28(+0.93%) |
Sep 10, 2019 | 137.32 | 138.00 | 136.43 | 137.87 | 299,718 | -0.40(-0.29%) |
Sep 09, 2019 | 139.66 | 139.66 | 137.21 | 138.27 | 355,254 | -0.84(-0.60%) |
Sep 06, 2019 | 140.05 | 140.24 | 139.01 | 139.11 | 246,300 | -0.70(-0.50%) |
Sep 05, 2019 | 138.41 | 139.92 | 138.20 | 139.81 | 335,231 | +2.65(+1.93%) |
Sep 04, 2019 | 136.86 | 137.39 | 136.46 | 137.16 | 170,592 | +1.58(+1.17%) |
Sep 03, 2019 | 136.29 | 137.45 | 135.06 | 135.58 | 331,053 | -1.57(-1.14%) |
Aug 30, 2019 | 138.51 | 138.53 | 136.20 | 137.15 | 236,900 | -0.60(-0.44%) |
Aug 29, 2019 | 136.88 | 138.04 | 136.58 | 137.75 | 260,132 | +2.21(+1.63%) |
Aug 28, 2019 | 134.76 | 135.82 | 133.75 | 135.54 | 349,353 | +0.22(+0.16%) |
Aug 27, 2019 | 136.68 | 137.19 | 134.42 | 135.32 | 383,279 | -0.63(-0.46%) |
Aug 26, 2019 | 135.71 | 135.95 | 134.34 | 135.95 | 253,303 | +1.69(+1.26%) |
Aug 23, 2019 | 137.06 | 138.43 | 133.98 | 134.26 | 279,000 | -3.03(-2.21%) |
Aug 22, 2019 | 138.24 | 138.35 | 136.00 | 137.29 | 283,969 | -0.51(-0.37%) |
Aug 21, 2019 | 137.43 | 138.38 | 137.22 | 137.80 | 242,643 | +1.55(+1.14%) |
Aug 20, 2019 | 136.51 | 137.02 | 135.88 | 136.25 | 315,421 | -0.68(-0.50%) |
Aug 19, 2019 | 137.26 | 137.64 | 136.35 | 136.93 | 398,275 | +1.38(+1.02%) |
Aug 16, 2019 | 135.25 | 136.06 | 134.83 | 135.55 | 259,800 | +1.61(+1.20%) |
Aug 15, 2019 | 134.25 | 134.67 | 132.98 | 133.94 | 622,785 | +0.17(+0.13%) |
Aug 14, 2019 | 136.19 | 136.45 | 133.31 | 133.77 | 2,473,286 | -4.97(-3.58%) |
Aug 13, 2019 | 136.03 | 139.50 | 136.00 | 138.74 | 469,482 | +2.43(+1.78%) |
Aug 12, 2019 | 137.30 | 137.34 | 135.76 | 136.31 | 196,294 | -1.92(-1.39%) |
Aug 09, 2019 | 139.75 | 139.88 | 137.62 | 138.23 | 270,300 | -2.23(-1.59%) |
Aug 08, 2019 | 138.68 | 140.52 | 138.06 | 140.46 | 512,616 | +2.93(+2.13%) |
Aug 07, 2019 | 135.96 | 137.85 | 135.23 | 137.53 | 376,954 | -0.56(-0.41%) |
Aug 06, 2019 | 137.84 | 138.70 | 136.61 | 138.09 | 387,064 | +1.66(+1.22%) |
Aug 05, 2019 | 138.44 | 138.98 | 134.90 | 136.43 | 707,770 | -5.61(-3.95%) |
Aug 02, 2019 | 143.56 | 143.67 | 140.96 | 142.04 | 396,400 | -2.74(-1.89%) |