Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 138.65 | 138.68 | 136.82 | 137.18 | 25,707,542 | -1.19(-0.86%) |
Oct 30, 2019 | 137.33 | 138.74 | 136.63 | 138.37 | 19,318,550 | +1.70(+1.25%) |
Oct 29, 2019 | 137.86 | 138.26 | 136.50 | 136.67 | 21,509,532 | -1.30(-0.94%) |
Oct 28, 2019 | 138.17 | 139.38 | 137.32 | 137.97 | 36,858,900 | +3.31(+2.46%) |
Oct 25, 2019 | 133.33 | 135.05 | 133.19 | 134.66 | 27,130,326 | +0.76(+0.56%) |
Oct 24, 2019 | 132.81 | 134.36 | 132.69 | 133.90 | 38,944,208 | +2.58(+1.97%) |
Oct 23, 2019 | 130.97 | 131.52 | 129.76 | 131.32 | 32,709,568 | +0.83(+0.64%) |
Oct 22, 2019 | 132.97 | 133.97 | 130.38 | 130.49 | 29,178,578 | -2.11(-1.59%) |
Oct 21, 2019 | 132.48 | 132.52 | 131.10 | 132.59 | 21,634,826 | +1.11(+0.84%) |
Oct 18, 2019 | 133.73 | 133.96 | 130.67 | 131.48 | 33,740,232 | -2.18(-1.63%) |
Oct 17, 2019 | 134.87 | 135.32 | 133.02 | 133.66 | 23,094,612 | -0.69(-0.51%) |
Oct 16, 2019 | 134.72 | 134.91 | 133.51 | 134.35 | 21,775,574 | -1.11(-0.82%) |
Oct 15, 2019 | 134.02 | 135.67 | 133.78 | 135.46 | 20,810,618 | +1.93(+1.45%) |
Oct 14, 2019 | 133.66 | 134.24 | 133.50 | 133.53 | 14,192,922 | -0.12(-0.09%) |
Oct 11, 2019 | 134.07 | 134.94 | 133.48 | 133.65 | 26,703,196 | +0.55(+0.42%) |
Oct 10, 2019 | 132.51 | 133.64 | 132.28 | 133.10 | 19,215,856 | +0.82(+0.62%) |
Oct 09, 2019 | 131.53 | 132.72 | 131.06 | 132.28 | 21,063,182 | +2.46(+1.89%) |
Oct 08, 2019 | 131.16 | 131.82 | 129.77 | 129.82 | 27,982,862 | -1.39(-1.06%) |
Oct 07, 2019 | 131.22 | 132.22 | 131.11 | 131.20 | 17,343,662 | -0.96(-0.72%) |
Oct 04, 2019 | 130.85 | 132.28 | 130.53 | 132.16 | 24,914,518 | +1.76(+1.35%) |
Oct 03, 2019 | 129.13 | 130.85 | 127.47 | 130.40 | 27,556,900 | +1.56(+1.21%) |
Oct 02, 2019 | 130.37 | 130.49 | 127.82 | 128.84 | 33,429,438 | -2.32(-1.77%) |
Oct 01, 2019 | 133.63 | 134.20 | 131.09 | 131.16 | 23,598,872 | -1.88(-1.41%) |
Sep 30, 2019 | 132.06 | 133.20 | 131.84 | 133.03 | 19,258,022 | +1.24(+0.94%) |
Sep 27, 2019 | 134.10 | 134.30 | 130.75 | 131.79 | 23,513,464 | -1.73(-1.30%) |
Sep 26, 2019 | 133.42 | 134.13 | 132.47 | 133.52 | 18,608,622 | +0.25(+0.19%) |
Sep 25, 2019 | 131.57 | 133.92 | 130.16 | 133.27 | 23,548,538 | +1.85(+1.40%) |
Sep 24, 2019 | 134.30 | 134.62 | 130.97 | 131.42 | 31,359,062 | -1.71(-1.29%) |
Sep 23, 2019 | 133.22 | 133.60 | 132.47 | 133.14 | 18,173,812 | -0.29(-0.22%) |
Sep 20, 2019 | 134.93 | 135.54 | 132.28 | 133.42 | 41,846,296 | -1.56(-1.16%) |
Sep 19, 2019 | 134.25 | 136.23 | 134.03 | 134.98 | 37,710,516 | +2.44(+1.84%) |
Sep 18, 2019 | 131.43 | 132.69 | 130.64 | 132.54 | 25,548,694 | +1.08(+0.82%) |
Sep 17, 2019 | 131.05 | 131.59 | 130.54 | 131.46 | 18,782,798 | +1.04(+0.80%) |
Sep 16, 2019 | 129.97 | 130.80 | 129.81 | 130.42 | 17,476,326 | -0.98(-0.74%) |
Sep 13, 2019 | 131.84 | 132.10 | 130.68 | 131.40 | 24,416,532 | -0.19(-0.15%) |
Sep 12, 2019 | 131.90 | 132.45 | 130.96 | 131.59 | 28,223,148 | +1.34(+1.03%) |
Sep 11, 2019 | 130.05 | 130.39 | 129.26 | 130.25 | 25,796,330 | +0.19(+0.15%) |
Sep 10, 2019 | 130.90 | 130.98 | 128.71 | 130.06 | 30,203,998 | -1.53(-1.16%) |
Sep 09, 2019 | 133.57 | 133.72 | 130.57 | 131.59 | 26,931,806 | -1.51(-1.14%) |
Sep 06, 2019 | 133.99 | 134.13 | 132.24 | 133.10 | 21,763,560 | -0.91(-0.68%) |
Sep 05, 2019 | 133.11 | 134.32 | 132.77 | 134.01 | 27,285,956 | +2.54(+1.93%) |
Sep 04, 2019 | 131.38 | 131.75 | 130.59 | 131.47 | 18,825,104 | +1.30(+1.00%) |
Sep 03, 2019 | 130.72 | 131.28 | 129.84 | 130.17 | 19,725,470 | -1.74(-1.32%) |
Aug 30, 2019 | 133.15 | 133.18 | 130.39 | 131.91 | 25,025,926 | -0.25(-0.19%) |
Aug 29, 2019 | 131.33 | 132.47 | 131.00 | 132.16 | 21,080,614 | +2.45(+1.89%) |
Aug 28, 2019 | 129.06 | 129.90 | 127.79 | 129.71 | 18,187,996 | -0.17(-0.13%) |
Aug 27, 2019 | 130.50 | 130.82 | 128.85 | 129.88 | 24,153,866 | +0.28(+0.21%) |
Aug 26, 2019 | 129.16 | 129.71 | 128.12 | 129.61 | 21,235,984 | +1.97(+1.55%) |
Aug 23, 2019 | 131.27 | 132.38 | 127.07 | 127.63 | 40,252,108 | -4.20(-3.19%) |
Aug 22, 2019 | 132.68 | 133.19 | 130.41 | 131.84 | 19,545,486 | -0.97(-0.73%) |
Aug 21, 2019 | 132.57 | 133.47 | 132.05 | 132.80 | 15,653,564 | +1.46(+1.11%) |
Aug 20, 2019 | 132.25 | 132.72 | 131.32 | 131.34 | 22,134,870 | -1.10(-0.83%) |
Aug 19, 2019 | 131.90 | 132.57 | 130.97 | 132.44 | 25,460,634 | +2.18(+1.68%) |
Aug 16, 2019 | 129.06 | 130.57 | 128.91 | 130.26 | 26,154,628 | +2.34(+1.83%) |
Aug 15, 2019 | 128.59 | 128.77 | 126.54 | 127.91 | 29,387,148 | -0.29(-0.22%) |
Aug 14, 2019 | 130.48 | 131.01 | 127.90 | 128.20 | 33,976,592 | -3.98(-3.01%) |
Aug 13, 2019 | 129.75 | 132.37 | 128.75 | 132.18 | 26,725,094 | +2.68(+2.07%) |
Aug 12, 2019 | 130.72 | 131.47 | 128.97 | 129.50 | 21,474,004 | -1.83(-1.39%) |
Aug 09, 2019 | 132.19 | 132.92 | 130.14 | 131.33 | 24,606,574 | -1.12(-0.85%) |
Aug 08, 2019 | 130.27 | 132.55 | 129.63 | 132.46 | 28,822,866 | +3.44(+2.67%) |
Aug 07, 2019 | 127.59 | 129.37 | 125.72 | 129.01 | 35,022,940 | +0.56(+0.44%) |
Aug 06, 2019 | 127.60 | 129.40 | 127.04 | 128.45 | 34,275,968 | +2.36(+1.88%) |
Aug 05, 2019 | 127.12 | 127.73 | 124.72 | 126.09 | 44,794,300 | -4.47(-3.43%) |
Aug 02, 2019 | 131.69 | 131.91 | 128.99 | 130.56 | 32,287,274 | -1.11(-0.84%) |