Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 125.96 | 127.04 | 125.92 | 126.70 | 17,660,610 | +1.74(+1.39%) |
Oct 30, 2019 | 123.53 | 125.04 | 123.53 | 124.96 | 12,171,894 | +1.80(+1.46%) |
Oct 29, 2019 | 123.40 | 123.51 | 123.00 | 123.16 | 5,906,973 | +0.08(+0.07%) |
Oct 28, 2019 | 123.36 | 123.36 | 122.83 | 123.08 | 12,715,953 | -1.13(-0.91%) |
Oct 25, 2019 | 125.11 | 125.13 | 124.02 | 124.21 | 6,323,321 | -0.61(-0.49%) |
Oct 24, 2019 | 125.25 | 125.75 | 124.66 | 124.82 | 7,616,703 | -0.25(-0.20%) |
Oct 23, 2019 | 125.56 | 125.81 | 124.96 | 125.07 | 6,691,179 | +0.13(+0.10%) |
Oct 22, 2019 | 124.98 | 125.11 | 124.31 | 124.94 | 7,460,903 | +0.73(+0.58%) |
Oct 21, 2019 | 124.25 | 124.63 | 123.95 | 124.22 | 9,133,053 | -0.94(-0.75%) |
Oct 18, 2019 | 125.36 | 125.74 | 125.04 | 125.16 | 7,200,460 | +0.00(+0.00%) |
Oct 17, 2019 | 125.10 | 125.87 | 124.91 | 125.16 | 7,314,211 | -0.30(-0.24%) |
Oct 16, 2019 | 125.21 | 125.59 | 124.95 | 125.46 | 9,641,597 | +0.15(+0.12%) |
Oct 15, 2019 | 126.13 | 126.39 | 125.13 | 125.31 | 14,122,991 | -1.53(-1.21%) |
Oct 14, 2019 | 126.86 | 126.89 | 126.50 | 126.84 | 6,621,810 | +0.91(+0.73%) |
Oct 11, 2019 | 126.41 | 126.52 | 125.27 | 125.93 | 31,799,282 | -1.58(-1.24%) |
Oct 10, 2019 | 128.33 | 128.38 | 127.08 | 127.51 | 16,792,172 | -1.93(-1.49%) |
Oct 09, 2019 | 129.66 | 129.67 | 128.94 | 129.43 | 9,936,356 | -0.74(-0.56%) |
Oct 08, 2019 | 130.75 | 130.85 | 129.68 | 130.17 | 16,206,720 | +0.35(+0.27%) |
Oct 07, 2019 | 130.16 | 130.49 | 129.76 | 129.82 | 13,105,288 | -1.09(-0.83%) |
Oct 04, 2019 | 130.33 | 130.94 | 130.20 | 130.90 | 13,312,554 | +0.96(+0.74%) |
Oct 03, 2019 | 129.10 | 130.62 | 129.05 | 129.94 | 15,084,438 | +1.17(+0.91%) |
Oct 02, 2019 | 128.64 | 129.36 | 128.44 | 128.77 | 14,382,389 | +0.31(+0.24%) |
Oct 01, 2019 | 126.66 | 129.04 | 126.56 | 128.46 | 18,812,676 | +0.38(+0.30%) |
Sep 30, 2019 | 127.00 | 128.08 | 126.96 | 128.07 | 9,393,268 | +0.31(+0.25%) |
Sep 27, 2019 | 127.39 | 127.98 | 127.23 | 127.76 | 11,604,657 | +0.31(+0.25%) |
Sep 26, 2019 | 127.35 | 127.99 | 127.01 | 127.44 | 12,037,738 | +0.81(+0.64%) |
Sep 25, 2019 | 128.23 | 128.49 | 126.33 | 126.63 | 16,220,969 | -1.88(-1.46%) |
Sep 24, 2019 | 127.48 | 128.76 | 127.47 | 128.51 | 14,465,272 | +1.53(+1.20%) |
Sep 23, 2019 | 127.32 | 128.13 | 126.83 | 126.98 | 17,203,718 | -0.03(-0.02%) |
Sep 20, 2019 | 126.00 | 127.09 | 125.71 | 127.00 | 14,944,963 | +1.66(+1.32%) |
Sep 19, 2019 | 125.99 | 126.20 | 125.29 | 125.35 | 15,007,688 | +0.38(+0.30%) |
Sep 18, 2019 | 125.25 | 125.90 | 124.89 | 124.97 | 12,408,199 | +0.53(+0.43%) |
Sep 17, 2019 | 123.85 | 124.96 | 123.54 | 124.44 | 10,376,275 | +0.67(+0.54%) |
Sep 16, 2019 | 123.42 | 124.03 | 122.85 | 123.77 | 12,255,632 | +1.56(+1.27%) |
Sep 13, 2019 | 123.77 | 124.16 | 122.22 | 122.22 | 21,139,706 | -2.67(-2.14%) |
Sep 12, 2019 | 126.66 | 126.92 | 124.47 | 124.88 | 20,615,832 | -0.82(-0.66%) |
Sep 11, 2019 | 125.67 | 126.34 | 125.66 | 125.71 | 12,221,577 | -0.22(-0.18%) |
Sep 10, 2019 | 127.86 | 128.26 | 125.90 | 125.93 | 15,473,675 | -2.25(-1.75%) |
Sep 09, 2019 | 128.74 | 128.89 | 128.17 | 128.18 | 17,721,160 | -2.32(-1.78%) |
Sep 06, 2019 | 130.02 | 130.71 | 129.86 | 130.50 | 10,575,719 | +0.92(+0.71%) |
Sep 05, 2019 | 130.38 | 130.50 | 128.80 | 129.57 | 21,655,772 | -2.39(-1.81%) |
Sep 04, 2019 | 131.16 | 132.13 | 131.11 | 131.96 | 8,895,379 | +0.20(+0.15%) |
Sep 03, 2019 | 131.66 | 133.07 | 131.19 | 131.77 | 17,497,840 | +0.17(+0.13%) |
Aug 30, 2019 | 131.00 | 131.78 | 130.78 | 131.60 | 15,165,814 | +0.04(+0.03%) |
Aug 29, 2019 | 131.57 | 131.65 | 130.57 | 131.56 | 9,943,810 | -0.50(-0.38%) |
Aug 28, 2019 | 132.94 | 133.04 | 131.94 | 132.06 | 11,300,256 | +0.17(+0.13%) |
Aug 27, 2019 | 131.02 | 131.99 | 130.88 | 131.89 | 12,683,154 | +2.00(+1.54%) |
Aug 26, 2019 | 130.34 | 130.71 | 129.82 | 129.89 | 13,625,416 | -0.53(-0.40%) |
Aug 23, 2019 | 128.24 | 130.69 | 128.16 | 130.42 | 18,124,014 | +2.11(+1.64%) |
Aug 22, 2019 | 128.67 | 129.29 | 128.20 | 128.31 | 15,533,838 | -0.86(-0.66%) |
Aug 21, 2019 | 129.31 | 130.27 | 128.93 | 129.17 | 10,488,915 | -0.87(-0.67%) |
Aug 20, 2019 | 129.81 | 130.11 | 129.42 | 130.03 | 8,339,519 | +1.33(+1.03%) |
Aug 19, 2019 | 128.28 | 129.26 | 128.23 | 128.70 | 15,237,521 | -1.87(-1.43%) |
Aug 16, 2019 | 130.51 | 130.91 | 129.42 | 130.57 | 19,753,084 | -1.05(-0.80%) |
Aug 15, 2019 | 130.41 | 132.78 | 130.08 | 131.62 | 26,557,730 | +1.45(+1.11%) |
Aug 14, 2019 | 129.70 | 130.21 | 129.30 | 130.18 | 16,861,468 | +2.87(+2.25%) |
Aug 13, 2019 | 128.50 | 128.59 | 126.83 | 127.31 | 18,017,916 | -0.44(-0.34%) |
Aug 12, 2019 | 126.63 | 128.16 | 126.44 | 127.75 | 15,772,947 | +2.61(+2.08%) |
Aug 09, 2019 | 125.69 | 126.48 | 124.98 | 125.14 | 11,892,230 | -0.25(-0.20%) |
Aug 08, 2019 | 124.32 | 125.48 | 123.29 | 125.39 | 16,499,736 | +0.27(+0.21%) |
Aug 07, 2019 | 127.24 | 127.83 | 124.90 | 125.12 | 36,463,976 | +0.05(+0.04%) |
Aug 06, 2019 | 123.48 | 125.07 | 123.39 | 125.07 | 14,265,164 | +0.99(+0.80%) |
Aug 05, 2019 | 123.43 | 124.10 | 123.00 | 124.08 | 20,747,948 | +2.11(+1.73%) |
Aug 02, 2019 | 121.21 | 121.97 | 120.98 | 121.97 | 16,947,650 | +1.12(+0.92%) |