Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 126.98 | 127.09 | 123.23 | 124.93 | 691,125 | -2.16(-1.70%) |
Oct 30, 2019 | 127.58 | 127.86 | 124.60 | 127.09 | 708,399 | -0.60(-0.47%) |
Oct 29, 2019 | 126.70 | 128.86 | 126.60 | 127.69 | 969,861 | +0.77(+0.61%) |
Oct 28, 2019 | 131.51 | 132.61 | 126.70 | 126.92 | 1,089,618 | -3.96(-3.02%) |
Oct 25, 2019 | 131.40 | 132.91 | 130.81 | 130.88 | 859,636 | -0.96(-0.73%) |
Oct 24, 2019 | 133.25 | 133.84 | 130.92 | 131.84 | 948,797 | -1.34(-1.00%) |
Oct 23, 2019 | 126.98 | 134.16 | 126.16 | 133.18 | 2,416,354 | +1.26(+0.96%) |
Oct 22, 2019 | 132.91 | 133.30 | 130.48 | 131.91 | 1,624,299 | -0.03(-0.02%) |
Oct 21, 2019 | 133.37 | 134.39 | 131.55 | 131.95 | 1,066,068 | -0.33(-0.25%) |
Oct 18, 2019 | 131.04 | 132.94 | 130.85 | 132.28 | 844,903 | +0.73(+0.56%) |
Oct 17, 2019 | 131.30 | 131.92 | 130.10 | 131.54 | 393,556 | +0.52(+0.39%) |
Oct 16, 2019 | 129.63 | 132.00 | 129.19 | 131.03 | 733,102 | +0.76(+0.58%) |
Oct 15, 2019 | 130.44 | 131.40 | 129.42 | 130.27 | 868,447 | +0.12(+0.09%) |
Oct 14, 2019 | 129.44 | 131.18 | 129.13 | 130.15 | 726,267 | +0.21(+0.16%) |
Oct 11, 2019 | 130.17 | 132.23 | 129.87 | 129.94 | 747,737 | +0.74(+0.57%) |
Oct 10, 2019 | 127.93 | 129.91 | 127.28 | 129.20 | 410,738 | +1.02(+0.79%) |
Oct 09, 2019 | 128.52 | 128.52 | 126.35 | 128.19 | 694,912 | +0.85(+0.66%) |
Oct 08, 2019 | 127.11 | 128.96 | 125.05 | 127.34 | 824,081 | -1.56(-1.21%) |
Oct 07, 2019 | 126.54 | 130.10 | 126.07 | 128.90 | 957,631 | +1.33(+1.04%) |
Oct 04, 2019 | 125.61 | 128.12 | 125.60 | 127.57 | 766,245 | +1.81(+1.44%) |
Oct 03, 2019 | 125.22 | 126.03 | 122.50 | 125.76 | 752,396 | +0.16(+0.13%) |
Oct 02, 2019 | 126.17 | 126.79 | 123.80 | 125.60 | 679,573 | -1.53(-1.20%) |
Oct 01, 2019 | 130.08 | 130.87 | 126.40 | 127.12 | 710,125 | -2.93(-2.25%) |
Sep 30, 2019 | 128.88 | 130.58 | 127.83 | 130.06 | 923,582 | +2.35(+1.84%) |
Sep 27, 2019 | 127.14 | 128.59 | 125.86 | 127.71 | 1,184,253 | +0.54(+0.43%) |
Sep 26, 2019 | 126.94 | 130.76 | 125.08 | 127.17 | 1,698,991 | +3.68(+2.98%) |
Sep 25, 2019 | 122.12 | 124.13 | 121.49 | 123.49 | 631,030 | +0.97(+0.79%) |
Sep 24, 2019 | 124.01 | 124.19 | 121.87 | 122.52 | 558,864 | -0.21(-0.17%) |
Sep 23, 2019 | 120.89 | 123.59 | 120.68 | 122.73 | 486,407 | +0.70(+0.57%) |
Sep 20, 2019 | 122.35 | 123.86 | 121.59 | 122.03 | 808,131 | +0.02(+0.01%) |
Sep 19, 2019 | 123.35 | 124.38 | 122.01 | 122.02 | 643,610 | -0.38(-0.31%) |
Sep 18, 2019 | 122.16 | 123.98 | 120.58 | 122.39 | 773,686 | -2.60(-2.08%) |
Sep 17, 2019 | 121.75 | 125.64 | 119.96 | 125.00 | 935,986 | +2.82(+2.31%) |
Sep 16, 2019 | 121.88 | 122.77 | 121.64 | 122.18 | 407,137 | -0.90(-0.73%) |
Sep 13, 2019 | 124.35 | 125.64 | 122.95 | 123.08 | 430,792 | -0.80(-0.64%) |
Sep 12, 2019 | 125.56 | 125.66 | 123.81 | 123.87 | 730,204 | -1.60(-1.28%) |
Sep 11, 2019 | 123.45 | 125.84 | 122.29 | 125.47 | 785,527 | +1.77(+1.43%) |
Sep 10, 2019 | 120.83 | 124.05 | 119.99 | 123.70 | 1,395,114 | +2.26(+1.86%) |
Sep 09, 2019 | 118.77 | 122.01 | 118.23 | 121.44 | 978,010 | +3.28(+2.77%) |
Sep 06, 2019 | 117.80 | 119.27 | 117.44 | 118.17 | 660,434 | +0.76(+0.64%) |
Sep 05, 2019 | 115.26 | 117.86 | 114.64 | 117.41 | 848,175 | +4.34(+3.84%) |
Sep 04, 2019 | 111.75 | 113.70 | 111.44 | 113.07 | 670,573 | +2.64(+2.39%) |
Sep 03, 2019 | 112.52 | 113.72 | 109.28 | 110.44 | 699,504 | -3.79(-3.32%) |
Aug 30, 2019 | 113.95 | 115.27 | 113.76 | 114.23 | 676,994 | +1.29(+1.14%) |
Aug 29, 2019 | 112.93 | 114.59 | 112.26 | 112.94 | 511,332 | +1.15(+1.03%) |
Aug 28, 2019 | 108.92 | 111.89 | 108.27 | 111.79 | 603,829 | +2.62(+2.40%) |
Aug 27, 2019 | 111.25 | 112.55 | 109.16 | 109.17 | 708,847 | -1.43(-1.30%) |
Aug 26, 2019 | 111.39 | 111.50 | 109.87 | 110.60 | 579,521 | +1.07(+0.97%) |
Aug 23, 2019 | 112.05 | 112.56 | 108.93 | 109.54 | 799,532 | -3.86(-3.40%) |
Aug 22, 2019 | 114.36 | 114.70 | 112.80 | 113.40 | 500,879 | -0.71(-0.62%) |
Aug 21, 2019 | 112.86 | 115.31 | 112.49 | 114.10 | 1,092,247 | +2.43(+2.18%) |
Aug 20, 2019 | 109.67 | 112.22 | 109.09 | 111.67 | 807,509 | +1.51(+1.37%) |
Aug 19, 2019 | 108.40 | 111.05 | 108.40 | 110.16 | 600,068 | +2.89(+2.69%) |
Aug 16, 2019 | 105.97 | 107.62 | 104.44 | 107.27 | 574,130 | +2.12(+2.01%) |
Aug 15, 2019 | 106.27 | 106.35 | 104.47 | 105.16 | 533,708 | -0.53(-0.50%) |
Aug 14, 2019 | 108.96 | 109.54 | 105.11 | 105.69 | 926,604 | -4.79(-4.33%) |
Aug 13, 2019 | 110.11 | 114.58 | 109.32 | 110.47 | 713,572 | +0.51(+0.47%) |
Aug 12, 2019 | 110.49 | 111.88 | 109.26 | 109.96 | 453,254 | -1.25(-1.12%) |
Aug 09, 2019 | 114.97 | 115.31 | 111.13 | 111.21 | 786,143 | -4.39(-3.80%) |
Aug 08, 2019 | 113.67 | 115.76 | 113.19 | 115.59 | 712,478 | +2.82(+2.50%) |
Aug 07, 2019 | 109.96 | 113.12 | 108.30 | 112.78 | 758,906 | +1.81(+1.63%) |
Aug 06, 2019 | 109.50 | 111.12 | 108.79 | 110.97 | 967,611 | +2.56(+2.37%) |
Aug 05, 2019 | 108.28 | 108.71 | 106.21 | 108.41 | 1,118,206 | -1.97(-1.78%) |
Aug 02, 2019 | 113.49 | 113.49 | 109.67 | 110.38 | 1,106,374 | -3.53(-3.10%) |