Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 130.23 | 130.23 | 128.97 | 129.91 | 47,335 | -0.86(-0.66%) |
Oct 30, 2019 | 130.85 | 130.93 | 129.97 | 130.76 | 45,561 | -0.12(-0.09%) |
Oct 29, 2019 | 130.67 | 131.66 | 130.67 | 130.88 | 81,844 | +0.03(+0.02%) |
Oct 28, 2019 | 130.41 | 131.10 | 130.41 | 130.86 | 28,804 | +1.15(+0.89%) |
Oct 25, 2019 | 128.27 | 130.17 | 128.27 | 129.71 | 33,871 | +0.87(+0.67%) |
Oct 24, 2019 | 128.63 | 128.91 | 128.12 | 128.84 | 50,204 | +0.55(+0.43%) |
Oct 23, 2019 | 127.51 | 128.29 | 127.51 | 128.29 | 77,474 | +0.47(+0.37%) |
Oct 22, 2019 | 128.67 | 128.92 | 127.70 | 127.82 | 60,868 | -0.73(-0.57%) |
Oct 21, 2019 | 127.78 | 128.56 | 127.78 | 128.54 | 30,102 | +1.81(+1.43%) |
Oct 18, 2019 | 126.43 | 127.16 | 126.32 | 126.73 | 21,277 | +0.06(+0.04%) |
Oct 17, 2019 | 127.17 | 127.51 | 126.30 | 126.67 | 36,650 | +0.28(+0.23%) |
Oct 16, 2019 | 127.05 | 127.05 | 126.35 | 126.39 | 26,387 | -0.37(-0.29%) |
Oct 15, 2019 | 125.61 | 127.49 | 125.06 | 126.76 | 162,028 | +1.94(+1.56%) |
Oct 14, 2019 | 124.42 | 124.99 | 124.41 | 124.81 | 19,533 | +0.23(+0.19%) |
Oct 11, 2019 | 124.72 | 126.09 | 124.58 | 124.58 | 72,410 | +1.64(+1.33%) |
Oct 10, 2019 | 121.83 | 123.55 | 121.83 | 122.94 | 40,087 | +1.33(+1.09%) |
Oct 09, 2019 | 121.13 | 122.05 | 121.13 | 121.62 | 27,203 | +1.34(+1.12%) |
Oct 08, 2019 | 121.52 | 121.52 | 120.19 | 120.27 | 44,816 | -2.33(-1.90%) |
Oct 07, 2019 | 122.61 | 123.57 | 122.57 | 122.60 | 36,023 | -0.59(-0.48%) |
Oct 04, 2019 | 121.37 | 123.26 | 121.37 | 123.19 | 45,052 | +2.26(+1.87%) |
Oct 03, 2019 | 120.17 | 121.00 | 118.61 | 120.94 | 71,287 | +0.40(+0.33%) |
Oct 02, 2019 | 122.16 | 122.16 | 120.19 | 120.54 | 82,446 | -2.62(-2.12%) |
Oct 01, 2019 | 125.83 | 126.01 | 123.07 | 123.16 | 59,147 | -2.51(-2.00%) |
Sep 30, 2019 | 126.27 | 126.27 | 125.60 | 125.67 | 52,412 | -0.17(-0.14%) |
Sep 27, 2019 | 126.93 | 126.93 | 125.24 | 125.85 | 65,679 | +0.01(+0.01%) |
Sep 26, 2019 | 126.35 | 126.39 | 125.82 | 125.83 | 33,106 | -0.66(-0.52%) |
Sep 25, 2019 | 125.40 | 126.66 | 124.85 | 126.49 | 59,382 | +1.22(+0.97%) |
Sep 24, 2019 | 127.14 | 127.35 | 124.81 | 125.28 | 1,500,794 | -1.44(-1.13%) |
Sep 23, 2019 | 125.47 | 126.96 | 125.47 | 126.71 | 26,702 | +0.26(+0.20%) |
Sep 20, 2019 | 127.78 | 127.96 | 126.45 | 126.45 | 49,069 | -1.11(-0.87%) |
Sep 19, 2019 | 127.80 | 128.51 | 127.28 | 127.56 | 70,412 | -0.22(-0.17%) |
Sep 18, 2019 | 127.12 | 128.06 | 126.68 | 127.78 | 28,601 | +0.38(+0.30%) |
Sep 17, 2019 | 127.06 | 127.45 | 126.66 | 127.40 | 40,611 | -0.21(-0.17%) |
Sep 16, 2019 | 126.92 | 127.73 | 126.80 | 127.61 | 117,327 | -0.40(-0.32%) |
Sep 13, 2019 | 127.83 | 128.40 | 127.59 | 128.01 | 159,419 | +1.02(+0.80%) |
Sep 12, 2019 | 125.62 | 127.52 | 125.60 | 127.00 | 87,183 | +0.86(+0.68%) |
Sep 11, 2019 | 125.89 | 126.23 | 124.91 | 126.14 | 45,965 | +0.47(+0.37%) |
Sep 10, 2019 | 125.93 | 126.12 | 124.68 | 125.67 | 80,602 | -0.12(-0.09%) |
Sep 09, 2019 | 125.14 | 126.14 | 124.83 | 125.79 | 99,468 | +1.58(+1.27%) |
Sep 06, 2019 | 124.35 | 124.75 | 123.93 | 124.21 | 45,361 | -0.13(-0.10%) |
Sep 05, 2019 | 123.44 | 125.27 | 123.44 | 124.34 | 76,059 | +2.76(+2.27%) |
Sep 04, 2019 | 121.29 | 121.70 | 120.98 | 121.58 | 36,512 | +1.43(+1.19%) |
Sep 03, 2019 | 120.86 | 120.86 | 119.52 | 120.15 | 106,600 | -1.57(-1.29%) |
Aug 30, 2019 | 121.89 | 122.33 | 121.19 | 121.71 | 57,683 | +0.51(+0.42%) |
Aug 29, 2019 | 120.41 | 121.61 | 120.29 | 121.20 | 52,151 | +1.90(+1.59%) |
Aug 28, 2019 | 117.39 | 119.50 | 117.39 | 119.30 | 109,091 | +1.10(+0.93%) |
Aug 27, 2019 | 119.29 | 119.52 | 117.44 | 118.20 | 90,014 | -0.62(-0.52%) |
Aug 26, 2019 | 118.39 | 118.83 | 117.81 | 118.83 | 114,168 | +1.33(+1.13%) |
Aug 23, 2019 | 120.28 | 120.85 | 116.87 | 117.50 | 109,478 | -3.38(-2.79%) |
Aug 22, 2019 | 121.01 | 121.36 | 120.05 | 120.87 | 125,531 | +0.50(+0.41%) |
Aug 21, 2019 | 120.55 | 120.66 | 120.16 | 120.38 | 58,796 | +0.84(+0.71%) |
Aug 20, 2019 | 120.40 | 120.59 | 119.53 | 119.53 | 83,835 | -1.47(-1.21%) |
Aug 19, 2019 | 121.58 | 121.58 | 120.56 | 121.00 | 65,774 | +1.35(+1.13%) |
Aug 16, 2019 | 117.97 | 119.88 | 117.97 | 119.65 | 90,177 | +2.38(+2.03%) |
Aug 15, 2019 | 117.41 | 118.22 | 116.62 | 117.28 | 146,259 | +0.39(+0.33%) |
Aug 14, 2019 | 118.64 | 119.19 | 116.72 | 116.89 | 142,067 | -4.45(-3.67%) |
Aug 13, 2019 | 119.54 | 122.03 | 119.28 | 121.34 | 75,442 | +1.46(+1.22%) |
Aug 12, 2019 | 120.83 | 121.05 | 119.60 | 119.88 | 55,313 | -2.48(-2.03%) |
Aug 09, 2019 | 122.36 | 123.02 | 121.19 | 122.36 | 87,888 | -0.47(-0.38%) |
Aug 08, 2019 | 121.49 | 122.94 | 121.19 | 122.83 | 97,614 | +2.39(+1.99%) |
Aug 07, 2019 | 119.17 | 120.73 | 118.01 | 120.44 | 138,210 | -0.99(-0.82%) |
Aug 06, 2019 | 120.83 | 121.58 | 119.25 | 121.43 | 99,642 | +1.76(+1.47%) |
Aug 05, 2019 | 121.29 | 121.53 | 118.39 | 119.67 | 196,304 | -4.47(-3.60%) |
Aug 02, 2019 | 124.46 | 124.69 | 122.53 | 124.14 | 76,329 | -0.66(-0.53%) |