Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 143.10 | 144.68 | 142.45 | 144.08 | 557,850 | +0.31(+0.22%) |
Oct 30, 2019 | 143.97 | 144.43 | 140.58 | 143.77 | 650,413 | +0.24(+0.17%) |
Oct 29, 2019 | 141.68 | 143.69 | 141.04 | 143.53 | 498,498 | +0.50(+0.35%) |
Oct 28, 2019 | 144.25 | 145.56 | 142.16 | 143.03 | 411,274 | -0.52(-0.36%) |
Oct 25, 2019 | 144.56 | 146.61 | 141.65 | 143.55 | 1,186,300 | -2.39(-1.64%) |
Oct 24, 2019 | 150.00 | 153.00 | 145.86 | 145.94 | 2,166,778 | +7.62(+5.51%) |
Oct 23, 2019 | 138.67 | 139.44 | 137.31 | 138.32 | 853,064 | -0.78(-0.56%) |
Oct 22, 2019 | 138.66 | 140.44 | 137.84 | 139.10 | 474,124 | +1.26(+0.91%) |
Oct 21, 2019 | 138.65 | 139.48 | 137.77 | 137.84 | 575,957 | +0.15(+0.11%) |
Oct 18, 2019 | 137.13 | 138.04 | 136.02 | 137.69 | 490,600 | +0.52(+0.38%) |
Oct 17, 2019 | 136.86 | 137.75 | 135.99 | 137.17 | 315,920 | +0.86(+0.63%) |
Oct 16, 2019 | 135.73 | 136.63 | 134.57 | 136.31 | 581,543 | +0.91(+0.67%) |
Oct 15, 2019 | 135.39 | 136.87 | 134.63 | 135.40 | 472,744 | +0.00(+0.00%) |
Oct 14, 2019 | 135.25 | 136.04 | 133.93 | 135.40 | 298,703 | -0.27(-0.20%) |
Oct 11, 2019 | 134.74 | 138.26 | 134.21 | 135.67 | 533,500 | +3.22(+2.43%) |
Oct 10, 2019 | 131.46 | 133.82 | 128.51 | 132.45 | 356,587 | +0.50(+0.38%) |
Oct 09, 2019 | 131.62 | 132.66 | 130.24 | 131.95 | 380,453 | +1.98(+1.52%) |
Oct 08, 2019 | 131.97 | 131.97 | 129.58 | 129.97 | 486,174 | -3.33(-2.50%) |
Oct 07, 2019 | 133.01 | 134.31 | 131.01 | 133.30 | 604,524 | +0.34(+0.26%) |
Oct 04, 2019 | 133.77 | 134.59 | 131.37 | 132.96 | 736,800 | +0.12(+0.09%) |
Oct 03, 2019 | 131.98 | 133.46 | 129.02 | 132.84 | 707,685 | +0.76(+0.58%) |
Oct 02, 2019 | 134.01 | 134.46 | 131.59 | 132.08 | 565,226 | -3.54(-2.61%) |
Oct 01, 2019 | 140.70 | 141.88 | 132.99 | 135.62 | 907,978 | -4.80(-3.42%) |
Sep 30, 2019 | 139.70 | 141.17 | 139.47 | 140.42 | 420,829 | +0.71(+0.51%) |
Sep 27, 2019 | 140.08 | 141.83 | 139.12 | 139.71 | 348,500 | -0.03(-0.02%) |
Sep 26, 2019 | 140.09 | 140.09 | 138.03 | 139.74 | 326,029 | -0.44(-0.31%) |
Sep 25, 2019 | 137.69 | 140.40 | 137.62 | 140.18 | 473,572 | +2.50(+1.82%) |
Sep 24, 2019 | 139.61 | 139.74 | 136.94 | 137.68 | 404,533 | -1.38(-0.99%) |
Sep 23, 2019 | 136.54 | 139.32 | 136.54 | 139.06 | 741,996 | +1.92(+1.40%) |
Sep 20, 2019 | 138.63 | 139.08 | 136.59 | 137.14 | 684,300 | -1.06(-0.77%) |
Sep 19, 2019 | 139.03 | 140.13 | 137.80 | 138.20 | 449,137 | -0.57(-0.41%) |
Sep 18, 2019 | 138.71 | 140.00 | 137.54 | 138.77 | 575,999 | -0.26(-0.19%) |
Sep 17, 2019 | 139.55 | 140.09 | 135.75 | 139.03 | 481,335 | -1.58(-1.12%) |
Sep 16, 2019 | 139.36 | 141.52 | 139.36 | 140.61 | 412,718 | +0.78(+0.56%) |
Sep 13, 2019 | 141.01 | 142.33 | 139.70 | 139.83 | 406,900 | -1.46(-1.03%) |
Sep 12, 2019 | 142.43 | 142.99 | 139.88 | 141.29 | 458,922 | -1.03(-0.72%) |
Sep 11, 2019 | 141.14 | 142.59 | 139.41 | 142.32 | 506,926 | +1.44(+1.02%) |
Sep 10, 2019 | 134.91 | 140.95 | 134.09 | 140.88 | 686,403 | +6.15(+4.56%) |
Sep 09, 2019 | 136.35 | 136.71 | 133.86 | 134.73 | 772,986 | +1.77(+1.33%) |
Sep 06, 2019 | 131.90 | 133.22 | 131.13 | 132.96 | 486,600 | +1.69(+1.29%) |
Sep 05, 2019 | 130.23 | 132.84 | 128.24 | 131.27 | 737,398 | +3.40(+2.66%) |
Sep 04, 2019 | 130.08 | 130.40 | 126.51 | 127.87 | 806,833 | -0.21(-0.16%) |
Sep 03, 2019 | 127.70 | 128.64 | 126.71 | 128.08 | 801,507 | -0.65(-0.50%) |
Aug 30, 2019 | 128.61 | 129.23 | 127.73 | 128.73 | 551,200 | +0.61(+0.48%) |
Aug 29, 2019 | 126.06 | 129.35 | 126.06 | 128.12 | 760,900 | +3.91(+3.15%) |
Aug 28, 2019 | 122.07 | 124.59 | 121.36 | 124.21 | 693,418 | +2.14(+1.75%) |
Aug 27, 2019 | 126.08 | 126.28 | 121.80 | 122.07 | 916,504 | -3.07(-2.45%) |
Aug 26, 2019 | 126.12 | 126.12 | 124.25 | 125.14 | 485,719 | +0.75(+0.60%) |
Aug 23, 2019 | 129.00 | 129.48 | 123.91 | 124.39 | 732,900 | -4.96(-3.83%) |
Aug 22, 2019 | 129.87 | 130.31 | 128.84 | 129.35 | 448,904 | -0.03(-0.02%) |
Aug 21, 2019 | 128.71 | 130.52 | 127.66 | 129.38 | 415,560 | +2.26(+1.78%) |
Aug 20, 2019 | 129.41 | 129.41 | 126.65 | 127.12 | 568,364 | -2.56(-1.97%) |
Aug 19, 2019 | 131.02 | 132.31 | 129.60 | 129.68 | 579,078 | +0.94(+0.73%) |
Aug 16, 2019 | 126.97 | 129.45 | 126.48 | 128.74 | 625,500 | +2.57(+2.04%) |
Aug 15, 2019 | 127.19 | 127.42 | 125.21 | 126.17 | 656,185 | -1.46(-1.14%) |
Aug 14, 2019 | 129.69 | 129.69 | 125.35 | 127.63 | 928,017 | -3.98(-3.02%) |
Aug 13, 2019 | 129.54 | 133.75 | 129.16 | 131.61 | 615,449 | +1.13(+0.87%) |
Aug 12, 2019 | 133.07 | 133.07 | 130.25 | 130.48 | 591,696 | -2.96(-2.22%) |
Aug 09, 2019 | 136.43 | 136.58 | 133.14 | 133.44 | 679,100 | -3.97(-2.89%) |
Aug 08, 2019 | 135.69 | 137.91 | 135.17 | 137.41 | 655,676 | +3.41(+2.54%) |
Aug 07, 2019 | 133.70 | 135.21 | 131.32 | 134.00 | 703,772 | -2.12(-1.56%) |
Aug 06, 2019 | 135.94 | 136.27 | 133.15 | 136.12 | 810,255 | +1.51(+1.12%) |
Aug 05, 2019 | 136.69 | 137.19 | 133.58 | 134.61 | 679,027 | -4.43(-3.19%) |
Aug 02, 2019 | 142.73 | 143.01 | 138.16 | 139.04 | 836,900 | -5.72(-3.95%) |