Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 143.60 | 143.60 | 138.44 | 143.38 | 961,481 | -0.95(-0.66%) |
Oct 30, 2019 | 143.71 | 144.80 | 141.40 | 144.33 | 836,758 | -0.36(-0.25%) |
Oct 29, 2019 | 145.15 | 145.97 | 144.32 | 144.69 | 837,947 | -0.51(-0.35%) |
Oct 28, 2019 | 145.78 | 146.84 | 144.15 | 145.20 | 1,611,078 | +1.07(+0.74%) |
Oct 25, 2019 | 137.62 | 146.66 | 136.00 | 144.13 | 3,331,800 | +14.21(+10.94%) |
Oct 24, 2019 | 127.80 | 130.81 | 127.17 | 129.92 | 1,480,310 | +1.42(+1.11%) |
Oct 23, 2019 | 126.23 | 128.98 | 125.50 | 128.50 | 1,044,313 | +2.60(+2.07%) |
Oct 22, 2019 | 126.18 | 126.80 | 125.21 | 125.90 | 958,950 | +0.03(+0.02%) |
Oct 21, 2019 | 126.00 | 126.92 | 125.16 | 125.87 | 826,832 | +0.70(+0.56%) |
Oct 18, 2019 | 124.67 | 125.53 | 123.11 | 125.17 | 726,500 | +0.09(+0.07%) |
Oct 17, 2019 | 126.30 | 126.86 | 124.37 | 125.08 | 552,310 | -0.47(-0.37%) |
Oct 16, 2019 | 125.45 | 127.29 | 125.14 | 125.55 | 589,944 | +0.54(+0.43%) |
Oct 15, 2019 | 123.49 | 125.69 | 123.29 | 125.01 | 508,995 | +1.75(+1.42%) |
Oct 14, 2019 | 121.57 | 123.77 | 120.76 | 123.26 | 474,075 | -1.16(-0.93%) |
Oct 11, 2019 | 124.72 | 126.39 | 124.10 | 124.42 | 664,800 | +1.01(+0.82%) |
Oct 10, 2019 | 123.59 | 123.92 | 122.93 | 123.41 | 595,440 | +0.28(+0.23%) |
Oct 09, 2019 | 123.36 | 123.48 | 122.46 | 123.13 | 637,121 | +0.82(+0.67%) |
Oct 08, 2019 | 122.92 | 124.11 | 121.61 | 122.31 | 622,819 | -1.75(-1.41%) |
Oct 07, 2019 | 122.91 | 126.03 | 122.87 | 124.06 | 1,069,803 | +0.00(+0.00%) |
Oct 04, 2019 | 122.64 | 124.12 | 122.00 | 124.06 | 650,500 | +2.11(+1.73%) |
Oct 03, 2019 | 119.32 | 122.07 | 118.97 | 121.95 | 1,055,225 | +2.97(+2.50%) |
Oct 02, 2019 | 120.41 | 120.86 | 117.52 | 118.98 | 836,267 | -2.29(-1.89%) |
Oct 01, 2019 | 125.03 | 126.18 | 121.09 | 121.27 | 531,883 | -2.80(-2.26%) |
Sep 30, 2019 | 123.72 | 125.17 | 123.72 | 124.07 | 417,978 | +0.49(+0.40%) |
Sep 27, 2019 | 122.78 | 124.77 | 122.68 | 123.58 | 542,700 | +2.06(+1.70%) |
Sep 26, 2019 | 122.26 | 123.40 | 121.34 | 121.52 | 468,057 | -0.71(-0.58%) |
Sep 25, 2019 | 121.01 | 122.43 | 120.61 | 122.23 | 603,735 | +2.09(+1.74%) |
Sep 24, 2019 | 121.70 | 122.60 | 119.83 | 120.14 | 844,878 | -1.56(-1.28%) |
Sep 23, 2019 | 122.07 | 123.50 | 121.28 | 121.70 | 592,502 | -1.69(-1.37%) |
Sep 20, 2019 | 124.53 | 125.48 | 122.57 | 123.39 | 961,100 | -0.84(-0.68%) |
Sep 19, 2019 | 123.13 | 125.00 | 122.54 | 124.23 | 639,730 | +1.29(+1.05%) |
Sep 18, 2019 | 122.46 | 123.54 | 121.19 | 122.94 | 606,769 | +0.74(+0.61%) |
Sep 17, 2019 | 121.62 | 122.50 | 121.01 | 122.20 | 809,966 | -0.25(-0.20%) |
Sep 16, 2019 | 125.63 | 125.76 | 122.00 | 122.45 | 846,604 | -3.20(-2.55%) |
Sep 13, 2019 | 123.02 | 126.79 | 121.20 | 125.65 | 508,800 | +0.24(+0.19%) |
Sep 12, 2019 | 129.85 | 129.85 | 125.10 | 125.41 | 760,232 | -3.67(-2.84%) |
Sep 11, 2019 | 126.85 | 129.80 | 123.13 | 129.08 | 664,955 | +3.18(+2.53%) |
Sep 10, 2019 | 121.05 | 126.43 | 120.91 | 125.90 | 704,720 | +4.61(+3.80%) |
Sep 09, 2019 | 119.59 | 122.07 | 119.37 | 121.29 | 644,679 | +2.48(+2.09%) |
Sep 06, 2019 | 118.42 | 119.98 | 117.82 | 118.81 | 445,100 | +0.98(+0.83%) |
Sep 05, 2019 | 116.42 | 118.68 | 116.20 | 117.83 | 532,382 | +2.82(+2.45%) |
Sep 04, 2019 | 114.99 | 116.09 | 114.72 | 115.01 | 458,684 | +0.67(+0.59%) |
Sep 03, 2019 | 116.82 | 117.04 | 113.03 | 114.34 | 730,966 | -4.55(-3.83%) |
Aug 30, 2019 | 117.85 | 119.78 | 117.59 | 118.89 | 662,200 | +2.18(+1.87%) |
Aug 29, 2019 | 114.74 | 117.46 | 114.60 | 116.71 | 652,846 | +3.53(+3.12%) |
Aug 28, 2019 | 112.04 | 113.83 | 111.03 | 113.18 | 377,869 | +0.60(+0.53%) |
Aug 27, 2019 | 114.37 | 114.37 | 111.58 | 112.58 | 534,506 | -1.00(-0.88%) |
Aug 26, 2019 | 113.34 | 114.34 | 112.19 | 113.58 | 709,939 | +1.49(+1.33%) |
Aug 23, 2019 | 115.32 | 116.07 | 111.52 | 112.09 | 645,500 | -4.21(-3.62%) |
Aug 22, 2019 | 116.05 | 116.90 | 114.28 | 116.30 | 441,986 | +0.32(+0.28%) |
Aug 21, 2019 | 117.26 | 117.35 | 115.54 | 115.98 | 693,501 | +2.95(+2.61%) |
Aug 20, 2019 | 113.52 | 114.07 | 111.93 | 113.03 | 667,122 | -1.04(-0.91%) |
Aug 19, 2019 | 112.78 | 115.31 | 112.57 | 114.07 | 917,379 | +2.73(+2.45%) |
Aug 16, 2019 | 110.45 | 112.17 | 108.93 | 111.34 | 682,000 | +0.89(+0.81%) |
Aug 15, 2019 | 112.28 | 112.65 | 109.70 | 110.45 | 949,135 | -2.01(-1.79%) |
Aug 14, 2019 | 113.15 | 114.52 | 111.57 | 112.46 | 972,514 | -2.35(-2.05%) |
Aug 13, 2019 | 114.32 | 118.12 | 113.63 | 114.81 | 663,061 | +0.88(+0.77%) |
Aug 12, 2019 | 116.11 | 116.44 | 113.78 | 113.93 | 689,017 | -2.84(-2.43%) |
Aug 09, 2019 | 118.40 | 118.63 | 116.60 | 116.77 | 540,200 | -1.19(-1.01%) |
Aug 08, 2019 | 118.55 | 119.61 | 117.08 | 117.96 | 850,930 | -0.49(-0.41%) |
Aug 07, 2019 | 116.20 | 118.80 | 115.55 | 118.45 | 985,360 | +0.92(+0.78%) |
Aug 06, 2019 | 118.80 | 119.20 | 116.60 | 117.53 | 804,449 | -0.71(-0.60%) |
Aug 05, 2019 | 119.18 | 120.58 | 117.36 | 118.24 | 1,038,079 | -2.14(-1.78%) |
Aug 02, 2019 | 122.00 | 122.81 | 120.33 | 120.38 | 759,700 | -2.01(-1.64%) |