Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 132.44 | 132.59 | 131.47 | 131.97 | 126,952 | -0.25(-0.19%) |
Oct 30, 2019 | 131.67 | 132.33 | 131.13 | 132.22 | 120,480 | +0.73(+0.55%) |
Oct 29, 2019 | 132.08 | 132.27 | 131.41 | 131.49 | 161,835 | -0.65(-0.49%) |
Oct 28, 2019 | 131.75 | 132.26 | 131.69 | 132.14 | 99,279 | +1.09(+0.83%) |
Oct 25, 2019 | 129.84 | 131.27 | 129.72 | 131.06 | 125,607 | +0.56(+0.43%) |
Oct 24, 2019 | 130.30 | 130.66 | 129.81 | 130.49 | 102,253 | +1.09(+0.84%) |
Oct 23, 2019 | 128.96 | 129.46 | 128.81 | 129.40 | 106,786 | +0.47(+0.36%) |
Oct 22, 2019 | 130.60 | 130.75 | 128.88 | 128.94 | 645,872 | -1.53(-1.17%) |
Oct 21, 2019 | 130.13 | 130.46 | 129.70 | 130.46 | 120,149 | +0.90(+0.70%) |
Oct 18, 2019 | 130.55 | 130.67 | 128.98 | 129.56 | 115,834 | -1.17(-0.89%) |
Oct 17, 2019 | 131.16 | 131.30 | 130.45 | 130.72 | 133,813 | +0.24(+0.19%) |
Oct 16, 2019 | 130.40 | 130.65 | 130.03 | 130.48 | 81,991 | -0.36(-0.28%) |
Oct 15, 2019 | 129.91 | 131.12 | 129.91 | 130.84 | 89,581 | +1.37(+1.06%) |
Oct 14, 2019 | 129.38 | 129.94 | 129.29 | 129.47 | 62,200 | -0.07(-0.05%) |
Oct 11, 2019 | 129.57 | 130.52 | 129.41 | 129.54 | 196,590 | +1.38(+1.08%) |
Oct 10, 2019 | 127.45 | 128.62 | 127.34 | 128.16 | 108,298 | +0.75(+0.59%) |
Oct 09, 2019 | 127.02 | 127.82 | 126.79 | 127.41 | 115,053 | +1.43(+1.13%) |
Oct 08, 2019 | 126.99 | 127.51 | 125.96 | 125.98 | 153,756 | -1.90(-1.48%) |
Oct 07, 2019 | 127.94 | 128.75 | 127.69 | 127.88 | 201,922 | -0.42(-0.33%) |
Oct 04, 2019 | 127.10 | 128.40 | 127.06 | 128.29 | 652,831 | +1.78(+1.41%) |
Oct 03, 2019 | 125.01 | 126.52 | 123.72 | 126.52 | 240,812 | +1.46(+1.17%) |
Oct 02, 2019 | 126.53 | 126.63 | 124.40 | 125.06 | 277,181 | -2.23(-1.75%) |
Oct 01, 2019 | 128.97 | 129.34 | 127.28 | 127.28 | 249,995 | -1.31(-1.02%) |
Sep 30, 2019 | 128.05 | 128.79 | 127.82 | 128.59 | 103,449 | +0.90(+0.71%) |
Sep 27, 2019 | 129.53 | 129.53 | 126.79 | 127.69 | 179,503 | -1.46(-1.13%) |
Sep 26, 2019 | 129.24 | 129.50 | 128.37 | 129.16 | 117,114 | -0.12(-0.09%) |
Sep 25, 2019 | 128.17 | 129.55 | 127.16 | 129.27 | 165,019 | +1.16(+0.91%) |
Sep 24, 2019 | 130.12 | 130.55 | 127.72 | 128.11 | 272,692 | -1.41(-1.09%) |
Sep 23, 2019 | 129.29 | 129.84 | 129.24 | 129.52 | 86,462 | -0.05(-0.04%) |
Sep 20, 2019 | 131.02 | 131.13 | 129.13 | 129.57 | 142,984 | -1.16(-0.89%) |
Sep 19, 2019 | 130.77 | 131.40 | 130.58 | 130.74 | 83,696 | +0.18(+0.13%) |
Sep 18, 2019 | 130.27 | 130.56 | 129.07 | 130.56 | 105,289 | +0.21(+0.16%) |
Sep 17, 2019 | 129.66 | 130.40 | 129.66 | 130.35 | 75,703 | +0.67(+0.52%) |
Sep 16, 2019 | 129.44 | 129.93 | 129.41 | 129.68 | 75,556 | -0.46(-0.35%) |
Sep 13, 2019 | 130.58 | 130.69 | 129.99 | 130.13 | 631,358 | -0.52(-0.40%) |
Sep 12, 2019 | 130.61 | 131.29 | 130.40 | 130.66 | 189,133 | +0.88(+0.68%) |
Sep 11, 2019 | 129.02 | 129.88 | 128.80 | 129.78 | 196,299 | +0.80(+0.62%) |
Sep 10, 2019 | 128.98 | 128.98 | 127.89 | 128.98 | 131,459 | -0.66(-0.51%) |
Sep 09, 2019 | 130.96 | 130.96 | 129.12 | 129.64 | 132,270 | -0.87(-0.67%) |
Sep 06, 2019 | 130.80 | 130.87 | 130.33 | 130.51 | 92,640 | -0.13(-0.10%) |
Sep 05, 2019 | 129.91 | 130.78 | 129.59 | 130.65 | 165,042 | +2.02(+1.57%) |
Sep 04, 2019 | 128.10 | 128.62 | 127.63 | 128.62 | 91,161 | +1.66(+1.31%) |
Sep 03, 2019 | 127.20 | 127.83 | 126.60 | 126.96 | 177,178 | -1.06(-0.83%) |
Aug 30, 2019 | 128.97 | 129.13 | 127.50 | 128.02 | 184,455 | -0.32(-0.25%) |
Aug 29, 2019 | 127.88 | 128.64 | 127.49 | 128.34 | 178,254 | +1.86(+1.47%) |
Aug 28, 2019 | 125.41 | 126.57 | 124.97 | 126.48 | 145,435 | +0.56(+0.45%) |
Aug 27, 2019 | 126.98 | 127.04 | 125.42 | 125.92 | 179,108 | -0.26(-0.21%) |
Aug 26, 2019 | 125.82 | 126.18 | 125.05 | 126.18 | 235,724 | +1.64(+1.32%) |
Aug 23, 2019 | 127.48 | 128.53 | 124.10 | 124.54 | 269,255 | -3.57(-2.78%) |
Aug 22, 2019 | 128.56 | 128.80 | 127.06 | 128.11 | 200,164 | -0.18(-0.14%) |
Aug 21, 2019 | 128.21 | 128.50 | 127.73 | 128.29 | 114,589 | +1.24(+0.98%) |
Aug 20, 2019 | 127.60 | 128.02 | 127.01 | 127.05 | 121,982 | -0.62(-0.49%) |
Aug 19, 2019 | 127.56 | 127.95 | 127.16 | 127.67 | 90,804 | +1.75(+1.39%) |
Aug 16, 2019 | 125.15 | 126.15 | 125.03 | 125.92 | 116,883 | +1.75(+1.41%) |
Aug 15, 2019 | 124.06 | 124.46 | 123.08 | 124.17 | 138,509 | +0.60(+0.49%) |
Aug 14, 2019 | 125.37 | 125.70 | 123.53 | 123.57 | 256,859 | -3.74(-2.94%) |
Aug 13, 2019 | 124.90 | 127.89 | 124.80 | 127.31 | 132,574 | +2.32(+1.85%) |
Aug 12, 2019 | 125.73 | 126.12 | 124.54 | 125.00 | 124,842 | -1.59(-1.26%) |
Aug 09, 2019 | 127.07 | 127.38 | 125.84 | 126.59 | 230,053 | -1.02(-0.80%) |
Aug 08, 2019 | 125.60 | 127.60 | 125.33 | 127.60 | 352,607 | +2.91(+2.33%) |
Aug 07, 2019 | 122.96 | 125.00 | 121.92 | 124.70 | 790,277 | +0.40(+0.32%) |
Aug 06, 2019 | 123.50 | 124.43 | 122.81 | 124.30 | 327,323 | +1.91(+1.56%) |
Aug 05, 2019 | 123.91 | 124.34 | 121.38 | 122.39 | 313,172 | -4.21(-3.32%) |
Aug 02, 2019 | 127.35 | 127.35 | 125.83 | 126.60 | 184,971 | -1.29(-1.01%) |