Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 130.46 | 132.25 | 130.24 | 131.64 | 869,262 | +1.64(+1.26%) |
Oct 30, 2019 | 131.02 | 131.02 | 128.54 | 130.00 | 1,246,059 | -0.80(-0.61%) |
Oct 29, 2019 | 131.43 | 132.48 | 130.47 | 130.80 | 1,350,211 | -0.82(-0.62%) |
Oct 28, 2019 | 133.03 | 133.44 | 130.90 | 131.62 | 1,181,530 | -1.16(-0.88%) |
Oct 25, 2019 | 131.84 | 133.60 | 130.88 | 132.78 | 914,939 | +0.20(+0.15%) |
Oct 24, 2019 | 134.81 | 136.11 | 127.01 | 132.58 | 3,137,187 | -1.62(-1.21%) |
Oct 23, 2019 | 133.84 | 134.76 | 132.80 | 134.20 | 1,923,706 | +0.04(+0.03%) |
Oct 22, 2019 | 140.26 | 140.26 | 134.05 | 134.16 | 1,168,692 | -5.95(-4.25%) |
Oct 21, 2019 | 139.96 | 140.71 | 138.71 | 140.11 | 989,303 | +0.80(+0.57%) |
Oct 18, 2019 | 140.29 | 141.02 | 139.14 | 139.31 | 1,111,012 | -1.95(-1.38%) |
Oct 17, 2019 | 140.40 | 141.35 | 139.57 | 141.26 | 499,848 | +1.46(+1.05%) |
Oct 16, 2019 | 139.73 | 139.84 | 137.66 | 139.79 | 391,210 | +0.21(+0.15%) |
Oct 15, 2019 | 138.51 | 140.04 | 138.24 | 139.58 | 442,919 | +1.57(+1.14%) |
Oct 14, 2019 | 138.38 | 140.25 | 137.40 | 138.01 | 397,966 | -0.58(-0.42%) |
Oct 11, 2019 | 137.67 | 139.57 | 137.42 | 138.59 | 724,370 | +2.33(+1.71%) |
Oct 10, 2019 | 134.29 | 136.41 | 133.86 | 136.26 | 664,764 | +1.92(+1.43%) |
Oct 09, 2019 | 132.30 | 134.47 | 131.64 | 134.34 | 1,012,606 | +3.32(+2.54%) |
Oct 08, 2019 | 131.58 | 132.03 | 129.26 | 131.02 | 1,059,778 | -1.63(-1.23%) |
Oct 07, 2019 | 132.69 | 133.45 | 132.06 | 132.65 | 1,084,832 | -0.27(-0.20%) |
Oct 04, 2019 | 132.15 | 134.01 | 131.90 | 132.92 | 750,956 | +1.48(+1.13%) |
Oct 03, 2019 | 129.47 | 131.66 | 128.02 | 131.44 | 1,147,775 | +2.00(+1.55%) |
Oct 02, 2019 | 131.87 | 132.06 | 129.20 | 129.43 | 728,388 | -3.71(-2.78%) |
Oct 01, 2019 | 135.44 | 136.54 | 132.83 | 133.14 | 787,023 | -2.31(-1.71%) |
Sep 30, 2019 | 136.07 | 136.62 | 135.19 | 135.45 | 752,248 | -0.62(-0.45%) |
Sep 27, 2019 | 138.57 | 138.57 | 134.97 | 136.07 | 1,228,677 | -1.83(-1.33%) |
Sep 26, 2019 | 137.85 | 138.47 | 137.29 | 137.90 | 550,681 | +0.36(+0.26%) |
Sep 25, 2019 | 136.07 | 137.69 | 135.24 | 137.54 | 852,898 | +1.92(+1.41%) |
Sep 24, 2019 | 136.14 | 137.68 | 134.99 | 135.62 | 842,761 | -0.10(-0.07%) |
Sep 23, 2019 | 135.45 | 136.28 | 134.74 | 135.72 | 772,838 | -0.10(-0.07%) |
Sep 20, 2019 | 136.27 | 136.52 | 134.45 | 135.82 | 826,665 | -0.28(-0.21%) |
Sep 19, 2019 | 136.60 | 137.53 | 135.94 | 136.10 | 644,129 | -0.27(-0.20%) |
Sep 18, 2019 | 136.42 | 136.79 | 134.04 | 136.37 | 588,904 | +0.03(+0.02%) |
Sep 17, 2019 | 135.35 | 136.85 | 134.77 | 136.34 | 756,603 | +1.55(+1.15%) |
Sep 16, 2019 | 135.42 | 136.53 | 134.77 | 134.79 | 526,429 | -1.27(-0.93%) |
Sep 13, 2019 | 137.49 | 137.97 | 135.69 | 136.06 | 792,913 | -0.62(-0.45%) |
Sep 12, 2019 | 136.86 | 138.82 | 136.54 | 136.68 | 470,431 | +0.77(+0.57%) |
Sep 11, 2019 | 134.98 | 137.55 | 134.49 | 135.90 | 732,665 | +1.10(+0.81%) |
Sep 10, 2019 | 138.37 | 138.50 | 132.44 | 134.81 | 1,396,908 | -4.33(-3.11%) |
Sep 09, 2019 | 142.16 | 142.16 | 138.83 | 139.14 | 639,255 | -2.18(-1.54%) |
Sep 06, 2019 | 140.93 | 142.42 | 140.93 | 141.32 | 654,997 | -0.02(-0.01%) |
Sep 05, 2019 | 142.37 | 143.08 | 141.09 | 141.34 | 462,586 | +0.35(+0.25%) |
Sep 04, 2019 | 141.20 | 141.20 | 140.35 | 140.99 | 528,057 | +0.77(+0.55%) |
Sep 03, 2019 | 140.11 | 141.85 | 139.99 | 140.22 | 894,253 | -0.73(-0.52%) |
Aug 30, 2019 | 141.55 | 142.00 | 140.53 | 140.95 | 606,809 | +0.31(+0.22%) |
Aug 29, 2019 | 140.85 | 141.25 | 140.06 | 140.64 | 544,632 | +1.13(+0.81%) |
Aug 28, 2019 | 138.70 | 139.91 | 137.88 | 139.51 | 441,537 | +0.17(+0.12%) |
Aug 27, 2019 | 139.01 | 139.80 | 138.37 | 139.34 | 529,591 | +1.24(+0.90%) |
Aug 26, 2019 | 137.39 | 138.11 | 136.15 | 138.10 | 501,797 | +1.61(+1.18%) |
Aug 23, 2019 | 138.09 | 138.51 | 136.01 | 136.49 | 991,582 | -2.08(-1.50%) |
Aug 22, 2019 | 139.11 | 139.47 | 137.33 | 138.57 | 361,152 | +0.08(+0.06%) |
Aug 21, 2019 | 137.87 | 139.14 | 137.14 | 138.50 | 912,596 | +1.41(+1.03%) |
Aug 20, 2019 | 138.11 | 138.18 | 136.76 | 137.08 | 1,176,550 | -1.20(-0.87%) |
Aug 19, 2019 | 139.24 | 139.78 | 138.18 | 138.28 | 897,196 | +0.25(+0.18%) |
Aug 16, 2019 | 136.36 | 138.27 | 136.13 | 138.03 | 458,189 | +2.35(+1.73%) |
Aug 15, 2019 | 134.77 | 135.97 | 133.72 | 135.68 | 936,740 | +1.30(+0.96%) |
Aug 14, 2019 | 135.00 | 136.04 | 133.57 | 134.38 | 1,010,369 | -2.71(-1.98%) |
Aug 13, 2019 | 133.99 | 137.90 | 133.99 | 137.09 | 733,622 | +2.78(+2.07%) |
Aug 12, 2019 | 135.50 | 135.84 | 133.82 | 134.31 | 827,064 | -1.77(-1.30%) |
Aug 09, 2019 | 138.17 | 138.25 | 135.69 | 136.07 | 1,272,933 | -2.22(-1.60%) |
Aug 08, 2019 | 135.02 | 138.72 | 134.69 | 138.29 | 1,153,500 | +3.61(+2.68%) |
Aug 07, 2019 | 130.53 | 134.82 | 129.88 | 134.68 | 1,012,821 | +2.73(+2.07%) |
Aug 06, 2019 | 129.93 | 132.11 | 128.93 | 131.96 | 918,918 | +2.62(+2.03%) |
Aug 05, 2019 | 130.25 | 131.32 | 128.23 | 129.33 | 1,417,654 | -3.26(-2.46%) |
Aug 02, 2019 | 132.39 | 133.29 | 131.55 | 132.59 | 753,513 | -0.12(-0.09%) |