Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 138.72 | 139.16 | 136.74 | 137.86 | 790,432 | -0.27(-0.20%) |
Oct 30, 2019 | 135.90 | 138.21 | 135.39 | 138.13 | 1,250,820 | +2.39(+1.76%) |
Oct 29, 2019 | 137.54 | 138.27 | 135.44 | 135.74 | 803,266 | -2.23(-1.62%) |
Oct 28, 2019 | 137.31 | 137.97 | 136.75 | 137.97 | 862,210 | +0.55(+0.40%) |
Oct 25, 2019 | 138.10 | 138.10 | 137.06 | 137.42 | 562,307 | -0.79(-0.57%) |
Oct 24, 2019 | 137.16 | 138.30 | 136.30 | 138.21 | 572,634 | +1.24(+0.91%) |
Oct 23, 2019 | 136.60 | 137.23 | 135.99 | 136.97 | 716,000 | +0.51(+0.38%) |
Oct 22, 2019 | 136.94 | 137.25 | 135.42 | 136.46 | 630,382 | -0.36(-0.26%) |
Oct 21, 2019 | 135.49 | 136.84 | 135.13 | 136.81 | 622,254 | +1.34(+0.99%) |
Oct 18, 2019 | 135.37 | 135.66 | 134.00 | 135.48 | 497,474 | +0.61(+0.45%) |
Oct 17, 2019 | 134.67 | 135.35 | 134.37 | 134.87 | 741,823 | +0.03(+0.03%) |
Oct 16, 2019 | 132.85 | 135.06 | 132.27 | 134.83 | 547,294 | +1.73(+1.30%) |
Oct 15, 2019 | 133.19 | 133.40 | 131.61 | 133.11 | 745,218 | -0.51(-0.38%) |
Oct 14, 2019 | 133.74 | 133.86 | 132.68 | 133.62 | 517,549 | -0.09(-0.07%) |
Oct 11, 2019 | 134.44 | 134.63 | 133.56 | 133.71 | 638,540 | -0.14(-0.10%) |
Oct 10, 2019 | 133.78 | 134.27 | 133.04 | 133.84 | 858,410 | +0.24(+0.18%) |
Oct 09, 2019 | 133.78 | 134.35 | 132.97 | 133.60 | 399,049 | +0.65(+0.49%) |
Oct 08, 2019 | 133.65 | 134.34 | 132.47 | 132.95 | 600,739 | -1.09(-0.81%) |
Oct 07, 2019 | 133.76 | 135.13 | 133.44 | 134.04 | 686,977 | -0.39(-0.29%) |
Oct 04, 2019 | 134.10 | 135.22 | 133.94 | 134.43 | 1,016,712 | +0.57(+0.43%) |
Oct 03, 2019 | 131.98 | 133.97 | 131.62 | 133.85 | 626,967 | +1.95(+1.47%) |
Oct 02, 2019 | 132.18 | 132.44 | 130.85 | 131.91 | 900,702 | -1.08(-0.81%) |
Oct 01, 2019 | 133.76 | 134.06 | 131.48 | 132.99 | 509,557 | -0.78(-0.58%) |
Sep 30, 2019 | 132.96 | 134.18 | 132.80 | 133.77 | 609,054 | +0.81(+0.61%) |
Sep 27, 2019 | 134.11 | 134.49 | 131.32 | 132.96 | 1,038,016 | -0.97(-0.73%) |
Sep 26, 2019 | 132.87 | 134.59 | 132.39 | 133.93 | 570,216 | +1.48(+1.11%) |
Sep 25, 2019 | 132.06 | 132.92 | 131.48 | 132.46 | 503,854 | +0.32(+0.24%) |
Sep 24, 2019 | 132.84 | 133.39 | 131.44 | 132.14 | 561,943 | -0.34(-0.25%) |
Sep 23, 2019 | 131.87 | 133.52 | 131.86 | 132.47 | 613,784 | +0.09(+0.06%) |
Sep 20, 2019 | 133.36 | 133.92 | 132.36 | 132.39 | 1,116,838 | -0.52(-0.39%) |
Sep 19, 2019 | 132.66 | 133.62 | 132.29 | 132.91 | 430,547 | +0.88(+0.67%) |
Sep 18, 2019 | 133.16 | 133.22 | 130.84 | 132.03 | 907,642 | -0.78(-0.58%) |
Sep 17, 2019 | 132.34 | 133.04 | 131.86 | 132.80 | 526,500 | +0.66(+0.50%) |
Sep 16, 2019 | 130.61 | 132.24 | 130.22 | 132.15 | 530,849 | +1.42(+1.08%) |
Sep 13, 2019 | 132.05 | 133.03 | 130.24 | 130.73 | 595,392 | -1.61(-1.21%) |
Sep 12, 2019 | 132.48 | 133.23 | 131.40 | 132.34 | 1,009,332 | +0.91(+0.69%) |
Sep 11, 2019 | 130.44 | 131.84 | 129.98 | 131.43 | 484,582 | +0.62(+0.47%) |
Sep 10, 2019 | 131.01 | 131.11 | 129.13 | 130.81 | 604,021 | -0.81(-0.62%) |
Sep 09, 2019 | 132.34 | 132.34 | 130.81 | 131.62 | 548,605 | -0.48(-0.37%) |
Sep 06, 2019 | 131.36 | 132.63 | 131.25 | 132.10 | 676,292 | +0.79(+0.60%) |
Sep 05, 2019 | 131.64 | 131.72 | 130.68 | 131.31 | 713,787 | -0.35(-0.26%) |
Sep 04, 2019 | 130.20 | 131.71 | 130.01 | 131.65 | 827,161 | +2.24(+1.73%) |
Sep 03, 2019 | 129.01 | 129.87 | 128.47 | 129.41 | 640,615 | +0.13(+0.10%) |
Aug 30, 2019 | 129.40 | 129.68 | 128.59 | 129.28 | 844,466 | +0.40(+0.31%) |
Aug 29, 2019 | 127.86 | 129.15 | 127.63 | 128.88 | 510,057 | +1.70(+1.34%) |
Aug 28, 2019 | 126.49 | 127.72 | 126.00 | 127.18 | 347,159 | +1.01(+0.80%) |
Aug 27, 2019 | 127.64 | 128.01 | 126.12 | 126.17 | 647,605 | -0.86(-0.68%) |
Aug 26, 2019 | 127.55 | 127.63 | 125.57 | 127.04 | 893,330 | +0.35(+0.28%) |
Aug 23, 2019 | 128.52 | 129.94 | 126.34 | 126.68 | 586,004 | -2.23(-1.73%) |
Aug 22, 2019 | 128.51 | 129.13 | 127.82 | 128.91 | 365,513 | +0.74(+0.58%) |
Aug 21, 2019 | 127.98 | 129.02 | 127.64 | 128.17 | 572,419 | +0.61(+0.48%) |
Aug 20, 2019 | 129.27 | 129.27 | 127.47 | 127.56 | 614,955 | -0.96(-0.75%) |
Aug 19, 2019 | 128.72 | 129.45 | 128.09 | 128.51 | 1,125,037 | +0.73(+0.57%) |
Aug 16, 2019 | 125.53 | 128.00 | 125.45 | 127.78 | 793,469 | +2.54(+2.03%) |
Aug 15, 2019 | 124.09 | 125.35 | 123.76 | 125.24 | 1,043,711 | +1.73(+1.40%) |
Aug 14, 2019 | 124.00 | 124.66 | 123.03 | 123.52 | 823,486 | -0.95(-0.76%) |
Aug 13, 2019 | 123.48 | 124.76 | 122.54 | 124.47 | 865,664 | +1.22(+0.99%) |
Aug 12, 2019 | 125.13 | 125.59 | 123.10 | 123.25 | 851,269 | -2.13(-1.70%) |
Aug 09, 2019 | 125.94 | 126.81 | 123.93 | 125.38 | 656,936 | -0.97(-0.77%) |
Aug 08, 2019 | 124.65 | 126.92 | 124.12 | 126.36 | 466,948 | +1.80(+1.45%) |
Aug 07, 2019 | 123.82 | 125.60 | 122.36 | 124.55 | 614,203 | +0.07(+0.06%) |
Aug 06, 2019 | 123.45 | 125.30 | 123.00 | 124.48 | 830,810 | +1.39(+1.13%) |
Aug 05, 2019 | 124.31 | 124.31 | 121.63 | 123.09 | 897,441 | -1.90(-1.52%) |
Aug 02, 2019 | 125.57 | 125.62 | 124.52 | 124.99 | 579,629 | -0.58(-0.46%) |