Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 126.56 | 129.61 | 126.38 | 127.43 | 313,162 | +1.01(+0.80%) |
Oct 30, 2019 | 126.49 | 126.84 | 125.04 | 126.42 | 110,619 | +0.19(+0.15%) |
Oct 29, 2019 | 124.74 | 126.49 | 123.97 | 126.23 | 119,060 | +1.58(+1.27%) |
Oct 28, 2019 | 125.39 | 126.64 | 124.65 | 124.65 | 147,023 | -0.32(-0.26%) |
Oct 25, 2019 | 127.51 | 127.94 | 124.97 | 124.97 | 115,008 | -2.28(-1.79%) |
Oct 24, 2019 | 127.83 | 128.12 | 126.40 | 127.25 | 62,884 | -0.84(-0.66%) |
Oct 23, 2019 | 127.69 | 128.26 | 127.13 | 128.09 | 88,003 | +0.52(+0.41%) |
Oct 22, 2019 | 127.95 | 129.06 | 127.40 | 127.57 | 83,194 | -0.51(-0.40%) |
Oct 21, 2019 | 129.30 | 130.38 | 127.58 | 128.08 | 152,048 | -1.34(-1.03%) |
Oct 18, 2019 | 128.75 | 129.80 | 128.56 | 129.42 | 114,899 | +0.24(+0.18%) |
Oct 17, 2019 | 127.99 | 129.58 | 127.63 | 129.18 | 116,082 | +1.89(+1.48%) |
Oct 16, 2019 | 127.55 | 128.40 | 126.37 | 127.29 | 122,873 | +0.21(+0.17%) |
Oct 15, 2019 | 127.26 | 128.53 | 125.45 | 127.08 | 131,656 | -0.48(-0.38%) |
Oct 14, 2019 | 127.62 | 130.99 | 126.25 | 127.57 | 125,716 | -0.06(-0.04%) |
Oct 11, 2019 | 126.41 | 129.25 | 125.72 | 127.62 | 149,740 | +2.23(+1.77%) |
Oct 10, 2019 | 124.36 | 125.58 | 123.71 | 125.40 | 75,309 | +0.69(+0.55%) |
Oct 09, 2019 | 124.31 | 125.12 | 123.22 | 124.71 | 137,466 | +0.72(+0.58%) |
Oct 08, 2019 | 124.42 | 124.58 | 122.88 | 123.99 | 138,106 | -0.81(-0.65%) |
Oct 07, 2019 | 124.76 | 125.86 | 123.59 | 124.79 | 99,636 | -0.18(-0.15%) |
Oct 04, 2019 | 123.98 | 128.18 | 122.48 | 124.98 | 146,354 | +1.27(+1.03%) |
Oct 03, 2019 | 123.81 | 125.89 | 122.72 | 123.70 | 110,458 | +0.07(+0.06%) |
Oct 02, 2019 | 125.63 | 125.92 | 122.59 | 123.63 | 152,771 | -2.52(-2.00%) |
Oct 01, 2019 | 126.96 | 129.86 | 125.44 | 126.15 | 134,904 | -0.80(-0.63%) |
Sep 30, 2019 | 129.18 | 131.13 | 126.84 | 126.95 | 166,379 | -0.95(-0.74%) |
Sep 27, 2019 | 129.90 | 130.28 | 127.64 | 127.90 | 74,378 | -1.88(-1.45%) |
Sep 26, 2019 | 131.19 | 133.80 | 129.51 | 129.78 | 105,172 | -1.45(-1.10%) |
Sep 25, 2019 | 129.32 | 131.90 | 129.32 | 131.22 | 100,005 | +2.26(+1.75%) |
Sep 24, 2019 | 130.94 | 133.99 | 128.40 | 128.96 | 124,223 | -1.52(-1.16%) |
Sep 23, 2019 | 131.84 | 135.16 | 130.04 | 130.48 | 97,074 | -0.71(-0.54%) |
Sep 20, 2019 | 133.36 | 134.18 | 131.03 | 131.19 | 260,707 | -1.45(-1.09%) |
Sep 19, 2019 | 133.68 | 134.19 | 132.27 | 132.63 | 154,763 | -1.01(-0.75%) |
Sep 18, 2019 | 132.29 | 133.90 | 131.99 | 133.64 | 182,276 | +0.90(+0.68%) |
Sep 17, 2019 | 133.42 | 134.76 | 131.85 | 132.74 | 162,909 | -1.14(-0.86%) |
Sep 16, 2019 | 133.20 | 134.95 | 132.30 | 133.89 | 88,161 | +0.20(+0.15%) |
Sep 13, 2019 | 133.63 | 135.25 | 132.70 | 133.68 | 141,002 | -0.16(-0.12%) |
Sep 12, 2019 | 134.50 | 134.59 | 132.32 | 133.84 | 124,323 | -0.37(-0.27%) |
Sep 11, 2019 | 132.99 | 134.86 | 131.84 | 134.21 | 154,488 | +1.50(+1.13%) |
Sep 10, 2019 | 131.21 | 134.14 | 130.03 | 132.71 | 133,449 | +0.70(+0.53%) |
Sep 09, 2019 | 135.70 | 135.70 | 131.37 | 132.01 | 181,693 | -3.03(-2.24%) |
Sep 06, 2019 | 136.05 | 137.19 | 134.44 | 135.04 | 181,305 | -0.52(-0.39%) |
Sep 05, 2019 | 134.09 | 136.70 | 133.66 | 135.56 | 115,265 | +1.90(+1.42%) |
Sep 04, 2019 | 133.56 | 134.38 | 132.23 | 133.66 | 101,181 | +0.63(+0.47%) |
Sep 03, 2019 | 132.46 | 133.86 | 130.98 | 133.04 | 170,611 | +0.04(+0.03%) |
Aug 30, 2019 | 132.00 | 134.30 | 132.00 | 133.00 | 186,488 | +1.43(+1.09%) |
Aug 29, 2019 | 131.91 | 131.91 | 130.44 | 131.57 | 143,462 | +1.12(+0.86%) |
Aug 28, 2019 | 126.95 | 131.25 | 126.61 | 130.45 | 194,108 | +2.65(+2.08%) |
Aug 27, 2019 | 136.69 | 139.20 | 127.12 | 127.80 | 417,819 | -12.67(-9.02%) |
Aug 26, 2019 | 139.64 | 141.57 | 137.97 | 140.47 | 131,512 | +2.01(+1.45%) |
Aug 23, 2019 | 141.60 | 141.60 | 137.91 | 138.46 | 101,691 | -3.40(-2.40%) |
Aug 22, 2019 | 140.55 | 142.94 | 140.25 | 141.86 | 72,820 | +0.93(+0.66%) |
Aug 21, 2019 | 141.31 | 141.84 | 140.44 | 140.93 | 99,815 | +0.15(+0.10%) |
Aug 20, 2019 | 143.67 | 144.26 | 140.73 | 140.78 | 148,291 | -3.00(-2.09%) |
Aug 19, 2019 | 143.11 | 144.20 | 142.12 | 143.78 | 85,652 | +1.21(+0.85%) |
Aug 16, 2019 | 141.47 | 143.67 | 140.43 | 142.57 | 126,812 | +1.43(+1.01%) |
Aug 15, 2019 | 138.63 | 141.58 | 137.58 | 141.14 | 87,539 | +3.03(+2.20%) |
Aug 14, 2019 | 139.93 | 141.06 | 137.37 | 138.10 | 72,674 | -2.49(-1.77%) |
Aug 13, 2019 | 140.06 | 143.16 | 138.38 | 140.59 | 73,182 | +0.46(+0.33%) |
Aug 12, 2019 | 140.59 | 141.25 | 138.79 | 140.14 | 89,275 | -0.63(-0.45%) |
Aug 09, 2019 | 140.24 | 141.18 | 139.15 | 140.77 | 98,290 | +0.60(+0.43%) |
Aug 08, 2019 | 138.38 | 140.34 | 137.93 | 140.16 | 124,807 | +2.13(+1.55%) |
Aug 07, 2019 | 134.71 | 138.38 | 133.92 | 138.03 | 132,318 | +2.84(+2.10%) |
Aug 06, 2019 | 135.03 | 137.49 | 134.23 | 135.20 | 93,212 | +0.39(+0.29%) |
Aug 05, 2019 | 138.57 | 139.41 | 134.29 | 134.81 | 100,530 | -4.54(-3.26%) |
Aug 02, 2019 | 139.86 | 140.99 | 139.13 | 139.34 | 66,039 | -0.67(-0.48%) |