Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 120.57 | 124.03 | 120.31 | 122.63 | 589,428 | +2.70(+2.25%) |
Oct 30, 2019 | 120.41 | 121.43 | 119.00 | 119.92 | 471,285 | -0.65(-0.54%) |
Oct 29, 2019 | 119.81 | 121.73 | 119.64 | 120.57 | 343,770 | +0.76(+0.63%) |
Oct 28, 2019 | 118.30 | 120.77 | 117.76 | 119.81 | 334,279 | +1.86(+1.58%) |
Oct 25, 2019 | 119.25 | 120.42 | 117.73 | 117.95 | 336,846 | -1.66(-1.39%) |
Oct 24, 2019 | 117.88 | 120.07 | 117.60 | 119.61 | 364,396 | +1.94(+1.65%) |
Oct 23, 2019 | 116.84 | 118.14 | 116.22 | 117.68 | 356,227 | +0.86(+0.73%) |
Oct 22, 2019 | 117.46 | 119.06 | 116.78 | 116.82 | 351,885 | -1.08(-0.92%) |
Oct 21, 2019 | 117.91 | 118.92 | 117.52 | 117.91 | 430,044 | -0.41(-0.34%) |
Oct 18, 2019 | 119.78 | 120.11 | 117.11 | 118.31 | 630,644 | -1.65(-1.38%) |
Oct 17, 2019 | 121.90 | 122.09 | 119.82 | 119.96 | 443,951 | -1.74(-1.43%) |
Oct 16, 2019 | 121.57 | 122.78 | 120.49 | 121.70 | 578,621 | -0.37(-0.30%) |
Oct 15, 2019 | 123.28 | 124.13 | 121.84 | 122.07 | 369,386 | -0.77(-0.62%) |
Oct 14, 2019 | 121.82 | 123.29 | 121.77 | 122.84 | 328,361 | +1.14(+0.94%) |
Oct 11, 2019 | 124.92 | 125.84 | 121.51 | 121.69 | 501,196 | -2.48(-1.99%) |
Oct 10, 2019 | 123.83 | 124.69 | 123.34 | 124.17 | 434,748 | +0.07(+0.06%) |
Oct 09, 2019 | 122.19 | 125.24 | 122.13 | 124.10 | 465,073 | +2.82(+2.33%) |
Oct 08, 2019 | 121.25 | 122.46 | 120.08 | 121.28 | 293,806 | -0.79(-0.65%) |
Oct 07, 2019 | 122.76 | 122.85 | 121.66 | 122.07 | 431,010 | -0.96(-0.78%) |
Oct 04, 2019 | 122.49 | 123.27 | 121.55 | 123.03 | 355,554 | +1.23(+1.01%) |
Oct 03, 2019 | 121.00 | 122.28 | 119.47 | 121.79 | 417,120 | +0.80(+0.66%) |
Oct 02, 2019 | 118.25 | 121.27 | 116.80 | 121.00 | 740,223 | +1.79(+1.50%) |
Oct 01, 2019 | 124.53 | 125.07 | 118.86 | 119.21 | 801,427 | -4.95(-3.99%) |
Sep 30, 2019 | 124.20 | 124.80 | 122.96 | 124.16 | 805,045 | +0.14(+0.11%) |
Sep 27, 2019 | 126.67 | 127.04 | 123.43 | 124.02 | 460,561 | -2.64(-2.09%) |
Sep 26, 2019 | 127.80 | 128.12 | 126.25 | 126.66 | 297,173 | -0.97(-0.76%) |
Sep 25, 2019 | 128.31 | 129.09 | 125.57 | 127.64 | 416,541 | -0.82(-0.64%) |
Sep 24, 2019 | 128.48 | 130.00 | 127.39 | 128.46 | 676,419 | +0.65(+0.51%) |
Sep 23, 2019 | 126.86 | 129.15 | 125.07 | 127.82 | 790,875 | +0.98(+0.78%) |
Sep 20, 2019 | 130.12 | 130.96 | 126.83 | 126.83 | 1,413,669 | -3.22(-2.48%) |
Sep 19, 2019 | 129.84 | 131.09 | 128.78 | 130.05 | 838,294 | +0.34(+0.26%) |
Sep 18, 2019 | 129.41 | 130.54 | 128.13 | 129.72 | 675,920 | +0.42(+0.32%) |
Sep 17, 2019 | 127.38 | 130.49 | 127.14 | 129.30 | 570,604 | +2.06(+1.62%) |
Sep 16, 2019 | 124.78 | 127.89 | 124.44 | 127.24 | 600,996 | +2.33(+1.86%) |
Sep 13, 2019 | 124.45 | 126.75 | 124.09 | 124.91 | 691,093 | -0.06(-0.05%) |
Sep 12, 2019 | 124.30 | 126.80 | 124.30 | 124.97 | 618,831 | +1.92(+1.56%) |
Sep 11, 2019 | 126.92 | 128.46 | 122.91 | 123.06 | 1,387,958 | -3.70(-2.92%) |
Sep 10, 2019 | 131.24 | 131.24 | 122.86 | 126.75 | 1,581,772 | -6.05(-4.55%) |
Sep 09, 2019 | 142.17 | 142.27 | 132.50 | 132.80 | 949,396 | -9.24(-6.50%) |
Sep 06, 2019 | 143.74 | 145.16 | 141.73 | 142.03 | 731,024 | -1.70(-1.18%) |
Sep 05, 2019 | 144.72 | 145.06 | 142.85 | 143.74 | 498,317 | +0.40(+0.28%) |
Sep 04, 2019 | 142.13 | 144.36 | 141.83 | 143.34 | 638,253 | +2.15(+1.52%) |
Sep 03, 2019 | 141.58 | 143.22 | 139.20 | 141.19 | 742,394 | -2.65(-1.84%) |
Aug 30, 2019 | 145.91 | 146.09 | 142.88 | 143.83 | 555,108 | -1.27(-0.88%) |
Aug 29, 2019 | 144.61 | 146.80 | 143.27 | 145.11 | 930,904 | +2.18(+1.52%) |
Aug 28, 2019 | 143.87 | 147.07 | 133.38 | 142.93 | 1,579,069 | -1.33(-0.92%) |
Aug 27, 2019 | 144.16 | 145.64 | 141.67 | 144.26 | 1,156,646 | +0.81(+0.57%) |
Aug 26, 2019 | 142.74 | 143.46 | 141.01 | 143.45 | 753,139 | +2.41(+1.71%) |
Aug 23, 2019 | 143.37 | 144.31 | 140.69 | 141.04 | 589,909 | -2.82(-1.96%) |
Aug 22, 2019 | 143.49 | 144.15 | 141.47 | 143.86 | 382,599 | +0.50(+0.35%) |
Aug 21, 2019 | 144.94 | 145.23 | 142.47 | 143.37 | 458,528 | -0.12(-0.08%) |
Aug 20, 2019 | 141.15 | 144.02 | 140.35 | 143.49 | 401,981 | +1.87(+1.32%) |
Aug 19, 2019 | 142.32 | 142.45 | 140.28 | 141.62 | 375,773 | +0.64(+0.45%) |
Aug 16, 2019 | 141.18 | 142.82 | 140.50 | 140.98 | 410,673 | +0.57(+0.40%) |
Aug 15, 2019 | 138.20 | 140.64 | 137.85 | 140.41 | 349,217 | +2.63(+1.91%) |
Aug 14, 2019 | 139.53 | 140.68 | 136.50 | 137.78 | 461,697 | -3.41(-2.42%) |
Aug 13, 2019 | 141.68 | 143.54 | 140.87 | 141.19 | 413,661 | +0.79(+0.57%) |
Aug 12, 2019 | 141.51 | 142.53 | 140.28 | 140.39 | 228,634 | -1.20(-0.85%) |
Aug 09, 2019 | 141.40 | 142.36 | 140.79 | 141.60 | 293,496 | -0.40(-0.28%) |
Aug 08, 2019 | 139.47 | 142.88 | 139.22 | 142.00 | 544,737 | +3.32(+2.39%) |
Aug 07, 2019 | 137.94 | 139.76 | 135.68 | 138.67 | 369,782 | -0.16(-0.11%) |
Aug 06, 2019 | 132.59 | 139.19 | 132.59 | 138.83 | 663,539 | +7.19(+5.46%) |
Aug 05, 2019 | 133.99 | 134.13 | 129.98 | 131.65 | 539,405 | -4.00(-2.95%) |
Aug 02, 2019 | 137.03 | 137.03 | 134.60 | 135.64 | 337,349 | -1.57(-1.14%) |