Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 128.87 | 132.25 | 126.45 | 132.04 | 343,327 | +4.11(+3.21%) |
Oct 30, 2019 | 126.57 | 128.20 | 125.80 | 127.93 | 150,475 | +1.03(+0.81%) |
Oct 29, 2019 | 125.72 | 127.19 | 125.24 | 126.90 | 132,223 | +0.94(+0.74%) |
Oct 28, 2019 | 125.95 | 127.62 | 125.86 | 125.97 | 125,428 | +0.55(+0.44%) |
Oct 25, 2019 | 125.74 | 126.08 | 125.28 | 125.42 | 118,514 | -0.39(-0.31%) |
Oct 24, 2019 | 124.09 | 126.02 | 122.86 | 125.81 | 148,383 | +2.12(+1.71%) |
Oct 23, 2019 | 122.60 | 123.77 | 122.26 | 123.69 | 321,437 | +1.09(+0.89%) |
Oct 22, 2019 | 122.62 | 123.36 | 121.92 | 122.60 | 284,049 | -0.16(-0.13%) |
Oct 21, 2019 | 122.89 | 123.93 | 122.52 | 122.75 | 150,802 | +0.13(+0.10%) |
Oct 18, 2019 | 124.84 | 124.84 | 121.98 | 122.63 | 104,071 | -2.30(-1.84%) |
Oct 17, 2019 | 125.01 | 126.00 | 124.61 | 124.93 | 220,030 | +1.00(+0.81%) |
Oct 16, 2019 | 123.12 | 124.07 | 122.81 | 123.93 | 155,521 | +0.35(+0.28%) |
Oct 15, 2019 | 123.56 | 124.48 | 123.36 | 123.57 | 171,712 | +0.05(+0.04%) |
Oct 14, 2019 | 124.36 | 124.39 | 123.38 | 123.53 | 65,491 | -1.57(-1.26%) |
Oct 11, 2019 | 126.40 | 126.40 | 124.69 | 125.10 | 105,300 | +1.91(+1.55%) |
Oct 10, 2019 | 122.17 | 123.95 | 122.17 | 123.18 | 87,919 | +0.85(+0.69%) |
Oct 09, 2019 | 122.37 | 122.75 | 120.91 | 122.33 | 95,238 | +1.10(+0.91%) |
Oct 08, 2019 | 122.36 | 122.37 | 120.58 | 121.23 | 197,634 | -2.48(-2.00%) |
Oct 07, 2019 | 122.50 | 124.10 | 122.24 | 123.71 | 274,372 | +0.95(+0.77%) |
Oct 04, 2019 | 122.45 | 123.41 | 122.11 | 122.76 | 192,777 | +0.63(+0.52%) |
Oct 03, 2019 | 120.91 | 122.13 | 118.82 | 122.13 | 283,585 | +1.06(+0.88%) |
Oct 02, 2019 | 122.48 | 122.73 | 119.95 | 121.06 | 177,021 | -2.45(-1.98%) |
Oct 01, 2019 | 126.91 | 127.67 | 122.96 | 123.52 | 216,896 | -2.61(-2.07%) |
Sep 30, 2019 | 126.81 | 127.38 | 125.86 | 126.13 | 110,221 | -0.22(-0.18%) |
Sep 27, 2019 | 127.08 | 127.20 | 126.02 | 126.35 | 209,037 | +0.08(+0.06%) |
Sep 26, 2019 | 127.81 | 127.81 | 125.64 | 126.28 | 148,753 | -0.98(-0.77%) |
Sep 25, 2019 | 126.43 | 127.68 | 124.77 | 127.26 | 182,395 | +1.25(+0.99%) |
Sep 24, 2019 | 126.08 | 126.43 | 124.56 | 126.01 | 187,858 | +0.31(+0.25%) |
Sep 23, 2019 | 124.69 | 126.14 | 124.67 | 125.70 | 119,734 | +0.50(+0.40%) |
Sep 20, 2019 | 127.58 | 127.83 | 125.19 | 125.20 | 478,180 | -2.19(-1.72%) |
Sep 19, 2019 | 128.78 | 128.78 | 127.14 | 127.40 | 131,263 | -1.01(-0.79%) |
Sep 18, 2019 | 129.89 | 130.02 | 126.55 | 128.41 | 147,817 | -1.70(-1.30%) |
Sep 17, 2019 | 129.66 | 130.74 | 128.34 | 130.11 | 221,083 | +0.12(+0.09%) |
Sep 16, 2019 | 128.39 | 131.05 | 128.39 | 129.99 | 152,357 | +0.83(+0.64%) |
Sep 13, 2019 | 129.20 | 129.53 | 126.55 | 129.16 | 197,139 | +0.60(+0.47%) |
Sep 12, 2019 | 128.80 | 128.80 | 126.50 | 128.56 | 186,543 | +0.23(+0.18%) |
Sep 11, 2019 | 128.28 | 128.32 | 126.86 | 128.32 | 225,103 | +0.28(+0.22%) |
Sep 10, 2019 | 125.35 | 128.06 | 124.12 | 128.04 | 255,318 | +2.62(+2.09%) |
Sep 09, 2019 | 125.09 | 125.45 | 124.42 | 125.42 | 257,340 | +0.75(+0.60%) |
Sep 06, 2019 | 124.37 | 124.93 | 123.84 | 124.67 | 164,624 | +0.58(+0.47%) |
Sep 05, 2019 | 121.87 | 124.17 | 121.52 | 124.08 | 176,822 | +3.51(+2.91%) |
Sep 04, 2019 | 120.53 | 120.85 | 120.12 | 120.57 | 120,655 | +1.30(+1.09%) |
Sep 03, 2019 | 118.31 | 119.31 | 117.22 | 119.28 | 160,843 | -0.29(-0.24%) |
Aug 30, 2019 | 120.49 | 120.49 | 118.85 | 119.57 | 137,443 | -0.22(-0.18%) |
Aug 29, 2019 | 119.94 | 120.93 | 119.55 | 119.78 | 145,993 | +1.13(+0.95%) |
Aug 28, 2019 | 117.40 | 119.28 | 116.97 | 118.65 | 180,659 | +0.87(+0.74%) |
Aug 27, 2019 | 118.89 | 119.75 | 117.34 | 117.78 | 173,836 | -0.49(-0.41%) |
Aug 26, 2019 | 119.00 | 119.09 | 116.83 | 118.27 | 183,266 | +0.67(+0.57%) |
Aug 23, 2019 | 118.95 | 119.80 | 117.21 | 117.60 | 335,095 | -2.29(-1.91%) |
Aug 22, 2019 | 119.20 | 120.16 | 118.64 | 119.89 | 175,760 | +1.12(+0.94%) |
Aug 21, 2019 | 119.13 | 119.15 | 117.62 | 118.77 | 169,264 | +0.78(+0.66%) |
Aug 20, 2019 | 118.01 | 118.56 | 117.68 | 117.99 | 154,259 | -0.50(-0.42%) |
Aug 19, 2019 | 118.14 | 118.90 | 117.75 | 118.48 | 98,701 | +1.54(+1.32%) |
Aug 16, 2019 | 115.56 | 117.28 | 115.51 | 116.94 | 152,418 | +2.17(+1.89%) |
Aug 15, 2019 | 114.15 | 115.02 | 112.95 | 114.77 | 253,904 | +0.89(+0.78%) |
Aug 14, 2019 | 115.54 | 116.97 | 113.71 | 113.88 | 212,897 | -3.58(-3.05%) |
Aug 13, 2019 | 116.06 | 119.13 | 115.67 | 117.46 | 249,959 | +1.56(+1.35%) |
Aug 12, 2019 | 116.98 | 117.57 | 115.88 | 115.90 | 102,917 | -1.77(-1.50%) |
Aug 09, 2019 | 119.86 | 119.86 | 117.55 | 117.67 | 192,933 | -2.61(-2.17%) |
Aug 08, 2019 | 118.44 | 120.68 | 118.38 | 120.28 | 392,771 | +2.46(+2.09%) |
Aug 07, 2019 | 117.06 | 118.47 | 116.39 | 117.82 | 266,442 | -0.76(-0.64%) |
Aug 06, 2019 | 116.53 | 118.79 | 115.86 | 118.58 | 293,347 | +2.95(+2.55%) |
Aug 05, 2019 | 118.33 | 118.33 | 114.13 | 115.63 | 266,810 | -4.71(-3.91%) |
Aug 02, 2019 | 121.16 | 121.16 | 118.60 | 120.34 | 227,192 | -0.60(-0.50%) |