Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 141.43 | 143.06 | 141.09 | 142.05 | 735,530 | +0.66(+0.47%) |
Oct 30, 2019 | 140.18 | 142.03 | 139.59 | 141.39 | 482,553 | +0.53(+0.38%) |
Oct 29, 2019 | 139.25 | 141.77 | 138.29 | 140.86 | 608,581 | +1.18(+0.85%) |
Oct 28, 2019 | 138.39 | 139.81 | 136.11 | 139.68 | 831,800 | +1.14(+0.83%) |
Oct 25, 2019 | 139.25 | 141.52 | 135.68 | 138.53 | 1,707,142 | +15.87(+12.94%) |
Oct 24, 2019 | 122.39 | 124.11 | 121.40 | 122.66 | 543,596 | +0.95(+0.78%) |
Oct 23, 2019 | 121.96 | 122.73 | 121.25 | 121.71 | 403,471 | +0.21(+0.17%) |
Oct 22, 2019 | 125.89 | 126.24 | 121.31 | 121.50 | 564,801 | -3.84(-3.07%) |
Oct 21, 2019 | 126.58 | 126.60 | 124.96 | 125.34 | 497,259 | -0.66(-0.53%) |
Oct 18, 2019 | 125.79 | 126.69 | 124.79 | 126.00 | 512,642 | -0.40(-0.32%) |
Oct 17, 2019 | 125.99 | 127.45 | 125.99 | 126.41 | 424,753 | +0.45(+0.36%) |
Oct 16, 2019 | 126.36 | 126.76 | 125.17 | 125.95 | 650,425 | +0.68(+0.54%) |
Oct 15, 2019 | 124.85 | 125.83 | 124.72 | 125.27 | 437,730 | +1.18(+0.95%) |
Oct 14, 2019 | 124.79 | 125.02 | 123.87 | 124.09 | 369,688 | -0.42(-0.34%) |
Oct 11, 2019 | 125.79 | 126.63 | 124.45 | 124.52 | 537,113 | -0.78(-0.62%) |
Oct 10, 2019 | 126.34 | 126.34 | 123.78 | 125.29 | 506,362 | -1.64(-1.29%) |
Oct 09, 2019 | 126.57 | 127.39 | 126.41 | 126.94 | 336,285 | +1.87(+1.50%) |
Oct 08, 2019 | 126.30 | 126.54 | 124.69 | 125.06 | 444,768 | -1.87(-1.48%) |
Oct 07, 2019 | 126.50 | 127.68 | 126.41 | 126.94 | 381,585 | -0.21(-0.17%) |
Oct 04, 2019 | 126.12 | 127.19 | 125.66 | 127.15 | 371,855 | +2.03(+1.62%) |
Oct 03, 2019 | 123.52 | 125.35 | 122.34 | 125.12 | 694,997 | +1.35(+1.09%) |
Oct 02, 2019 | 127.33 | 127.85 | 122.99 | 123.77 | 619,285 | -4.52(-3.53%) |
Oct 01, 2019 | 129.77 | 130.48 | 127.67 | 128.29 | 533,331 | -1.46(-1.13%) |
Sep 30, 2019 | 128.38 | 130.82 | 128.38 | 129.75 | 479,762 | +1.45(+1.13%) |
Sep 27, 2019 | 129.48 | 130.16 | 127.79 | 128.30 | 417,569 | -0.97(-0.75%) |
Sep 26, 2019 | 131.16 | 131.19 | 129.10 | 129.27 | 373,325 | -1.34(-1.03%) |
Sep 25, 2019 | 130.72 | 130.88 | 129.41 | 130.61 | 341,126 | +0.38(+0.29%) |
Sep 24, 2019 | 131.02 | 132.46 | 129.92 | 130.24 | 465,715 | +0.10(+0.08%) |
Sep 23, 2019 | 129.13 | 131.24 | 128.94 | 130.13 | 602,696 | +0.94(+0.73%) |
Sep 20, 2019 | 128.12 | 129.74 | 127.05 | 129.19 | 793,174 | +0.98(+0.76%) |
Sep 19, 2019 | 127.73 | 128.77 | 127.15 | 128.21 | 604,292 | +0.89(+0.70%) |
Sep 18, 2019 | 128.59 | 128.72 | 125.86 | 127.32 | 746,825 | -1.30(-1.01%) |
Sep 17, 2019 | 126.19 | 129.04 | 125.95 | 128.62 | 761,881 | +3.09(+2.46%) |
Sep 16, 2019 | 126.41 | 127.49 | 125.35 | 125.52 | 612,158 | -1.42(-1.12%) |
Sep 13, 2019 | 128.41 | 128.48 | 126.03 | 126.94 | 663,842 | -1.70(-1.32%) |
Sep 12, 2019 | 129.59 | 130.79 | 128.48 | 128.64 | 712,061 | +0.26(+0.20%) |
Sep 11, 2019 | 128.12 | 129.85 | 127.50 | 128.38 | 651,452 | -0.64(-0.50%) |
Sep 10, 2019 | 128.78 | 129.37 | 125.56 | 129.03 | 658,365 | -0.72(-0.56%) |
Sep 09, 2019 | 134.51 | 134.51 | 129.51 | 129.75 | 651,583 | -4.98(-3.70%) |
Sep 06, 2019 | 135.12 | 135.65 | 134.06 | 134.73 | 448,809 | -0.03(-0.02%) |
Sep 05, 2019 | 133.69 | 135.02 | 132.60 | 134.76 | 496,287 | +2.40(+1.81%) |
Sep 04, 2019 | 133.10 | 133.47 | 131.74 | 132.36 | 394,928 | +0.06(+0.04%) |
Sep 03, 2019 | 132.63 | 133.05 | 131.15 | 132.30 | 428,981 | -1.47(-1.10%) |
Aug 30, 2019 | 133.69 | 134.21 | 132.01 | 133.77 | 645,723 | +0.88(+0.66%) |
Aug 29, 2019 | 132.52 | 133.30 | 131.48 | 132.89 | 399,547 | +1.30(+0.99%) |
Aug 28, 2019 | 130.25 | 131.68 | 130.25 | 131.59 | 390,910 | +1.01(+0.77%) |
Aug 27, 2019 | 130.15 | 131.20 | 129.38 | 130.58 | 379,045 | +0.83(+0.64%) |
Aug 26, 2019 | 127.96 | 129.81 | 127.42 | 129.76 | 369,885 | +2.82(+2.22%) |
Aug 23, 2019 | 130.57 | 130.78 | 126.14 | 126.94 | 551,379 | -3.71(-2.84%) |
Aug 22, 2019 | 131.33 | 131.63 | 129.48 | 130.64 | 332,940 | -0.50(-0.38%) |
Aug 21, 2019 | 130.71 | 131.93 | 130.46 | 131.14 | 291,916 | +1.19(+0.92%) |
Aug 20, 2019 | 130.96 | 131.45 | 129.86 | 129.95 | 561,413 | -0.65(-0.50%) |
Aug 19, 2019 | 130.29 | 130.84 | 129.82 | 130.60 | 563,482 | +1.50(+1.16%) |
Aug 16, 2019 | 127.97 | 129.29 | 127.56 | 129.10 | 595,740 | +2.03(+1.59%) |
Aug 15, 2019 | 125.92 | 127.62 | 125.50 | 127.08 | 336,458 | +1.13(+0.90%) |
Aug 14, 2019 | 128.12 | 129.39 | 125.84 | 125.95 | 510,612 | -3.31(-2.56%) |
Aug 13, 2019 | 125.58 | 129.70 | 125.58 | 129.26 | 564,041 | +3.24(+2.57%) |
Aug 12, 2019 | 125.79 | 127.23 | 125.56 | 126.02 | 439,690 | +0.20(+0.16%) |
Aug 09, 2019 | 125.44 | 126.54 | 124.70 | 125.82 | 514,336 | -0.01(-0.01%) |
Aug 08, 2019 | 123.30 | 126.03 | 123.03 | 125.83 | 500,628 | +2.31(+1.87%) |
Aug 07, 2019 | 121.89 | 124.03 | 120.29 | 123.52 | 580,024 | -0.41(-0.33%) |
Aug 06, 2019 | 122.15 | 124.04 | 121.46 | 123.94 | 518,552 | +2.42(+1.99%) |
Aug 05, 2019 | 123.81 | 123.83 | 120.43 | 121.51 | 804,160 | -3.24(-2.59%) |
Aug 02, 2019 | 126.96 | 127.23 | 123.65 | 124.75 | 521,647 | -1.22(-0.97%) |