Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 130.21 | 130.21 | 128.95 | 129.88 | 47,345 | -0.86(-0.66%) |
Oct 30, 2019 | 130.82 | 130.91 | 129.95 | 130.74 | 45,570 | -0.12(-0.09%) |
Oct 29, 2019 | 130.65 | 131.64 | 130.65 | 130.86 | 81,860 | +0.03(+0.02%) |
Oct 28, 2019 | 130.38 | 131.07 | 130.38 | 130.83 | 28,810 | +1.15(+0.89%) |
Oct 25, 2019 | 128.24 | 130.14 | 128.24 | 129.68 | 33,877 | +0.87(+0.67%) |
Oct 24, 2019 | 128.60 | 128.89 | 128.10 | 128.81 | 50,213 | +0.55(+0.43%) |
Oct 23, 2019 | 127.49 | 128.26 | 127.49 | 128.26 | 77,489 | +0.47(+0.37%) |
Oct 22, 2019 | 128.65 | 128.89 | 127.67 | 127.79 | 60,879 | -0.73(-0.57%) |
Oct 21, 2019 | 127.76 | 128.54 | 127.76 | 128.52 | 30,108 | +1.81(+1.43%) |
Oct 18, 2019 | 126.40 | 127.14 | 126.29 | 126.71 | 21,282 | +0.06(+0.04%) |
Oct 17, 2019 | 127.15 | 127.49 | 126.27 | 126.65 | 36,657 | +0.29(+0.23%) |
Oct 16, 2019 | 127.03 | 127.03 | 126.32 | 126.36 | 26,393 | -0.37(-0.29%) |
Oct 15, 2019 | 125.58 | 127.46 | 125.04 | 126.73 | 162,060 | +1.94(+1.56%) |
Oct 14, 2019 | 124.39 | 124.97 | 124.39 | 124.79 | 19,537 | +0.23(+0.18%) |
Oct 11, 2019 | 124.70 | 126.07 | 124.56 | 124.56 | 72,424 | +1.64(+1.33%) |
Oct 10, 2019 | 121.81 | 123.53 | 121.81 | 122.92 | 40,095 | +1.33(+1.09%) |
Oct 09, 2019 | 121.11 | 122.03 | 121.11 | 121.59 | 27,208 | +1.34(+1.12%) |
Oct 08, 2019 | 121.49 | 121.49 | 120.17 | 120.25 | 44,824 | -2.33(-1.90%) |
Oct 07, 2019 | 122.59 | 123.55 | 122.55 | 122.58 | 36,030 | -0.59(-0.48%) |
Oct 04, 2019 | 121.35 | 123.23 | 121.35 | 123.17 | 45,061 | +2.26(+1.87%) |
Oct 03, 2019 | 120.15 | 120.98 | 118.58 | 120.91 | 71,301 | +0.40(+0.33%) |
Oct 02, 2019 | 122.14 | 122.14 | 120.17 | 120.52 | 82,462 | -2.62(-2.12%) |
Oct 01, 2019 | 125.80 | 125.98 | 123.05 | 123.13 | 59,158 | -2.51(-2.00%) |
Sep 30, 2019 | 126.25 | 126.25 | 125.57 | 125.65 | 52,422 | -0.17(-0.14%) |
Sep 27, 2019 | 126.91 | 126.91 | 125.21 | 125.82 | 65,692 | +0.01(+0.01%) |
Sep 26, 2019 | 126.33 | 126.36 | 125.79 | 125.81 | 33,113 | -0.66(-0.52%) |
Sep 25, 2019 | 125.38 | 126.63 | 124.83 | 126.47 | 59,394 | +1.21(+0.97%) |
Sep 24, 2019 | 127.11 | 127.32 | 124.78 | 125.25 | 1,501,086 | -1.44(-1.13%) |
Sep 23, 2019 | 125.44 | 126.94 | 125.44 | 126.69 | 26,707 | +0.26(+0.20%) |
Sep 20, 2019 | 127.76 | 127.94 | 126.43 | 126.43 | 49,078 | -1.11(-0.87%) |
Sep 19, 2019 | 127.78 | 128.49 | 127.26 | 127.54 | 70,426 | -0.22(-0.17%) |
Sep 18, 2019 | 127.10 | 128.03 | 126.65 | 127.76 | 28,607 | +0.39(+0.30%) |
Sep 17, 2019 | 127.04 | 127.42 | 126.63 | 127.38 | 40,619 | -0.21(-0.17%) |
Sep 16, 2019 | 126.90 | 127.70 | 126.77 | 127.59 | 117,350 | -0.40(-0.32%) |
Sep 13, 2019 | 127.81 | 128.38 | 127.57 | 127.99 | 159,450 | +1.02(+0.80%) |
Sep 12, 2019 | 125.60 | 127.49 | 125.58 | 126.97 | 87,200 | +0.86(+0.68%) |
Sep 11, 2019 | 125.86 | 126.20 | 124.88 | 126.11 | 45,974 | +0.47(+0.37%) |
Sep 10, 2019 | 125.91 | 126.10 | 124.65 | 125.64 | 80,618 | -0.12(-0.10%) |
Sep 09, 2019 | 125.11 | 126.12 | 124.81 | 125.76 | 99,487 | +1.58(+1.27%) |
Sep 06, 2019 | 124.32 | 124.73 | 123.91 | 124.18 | 45,370 | -0.13(-0.10%) |
Sep 05, 2019 | 123.41 | 125.25 | 123.41 | 124.31 | 76,074 | +2.76(+2.27%) |
Sep 04, 2019 | 121.27 | 121.67 | 120.96 | 121.55 | 36,519 | +1.43(+1.19%) |
Sep 03, 2019 | 120.84 | 120.84 | 119.50 | 120.12 | 106,621 | -1.57(-1.29%) |
Aug 30, 2019 | 121.86 | 122.31 | 121.17 | 121.69 | 57,694 | +0.51(+0.42%) |
Aug 29, 2019 | 120.39 | 121.59 | 120.27 | 121.18 | 52,161 | +1.90(+1.59%) |
Aug 28, 2019 | 117.37 | 119.47 | 117.37 | 119.28 | 109,112 | +1.10(+0.93%) |
Aug 27, 2019 | 119.27 | 119.50 | 117.42 | 118.18 | 90,031 | -0.62(-0.52%) |
Aug 26, 2019 | 118.37 | 118.80 | 117.78 | 118.80 | 114,190 | +1.33(+1.13%) |
Aug 23, 2019 | 120.26 | 120.83 | 116.85 | 117.47 | 109,499 | -3.37(-2.79%) |
Aug 22, 2019 | 120.98 | 121.33 | 120.02 | 120.85 | 125,556 | +0.49(+0.41%) |
Aug 21, 2019 | 120.53 | 120.64 | 120.14 | 120.35 | 58,808 | +0.84(+0.71%) |
Aug 20, 2019 | 120.38 | 120.56 | 119.51 | 119.51 | 83,851 | -1.47(-1.21%) |
Aug 19, 2019 | 121.55 | 121.55 | 120.53 | 120.97 | 65,787 | +1.35(+1.13%) |
Aug 16, 2019 | 117.95 | 119.86 | 117.95 | 119.63 | 90,195 | +2.37(+2.02%) |
Aug 15, 2019 | 117.39 | 118.20 | 116.60 | 117.25 | 146,288 | +0.39(+0.33%) |
Aug 14, 2019 | 118.62 | 119.17 | 116.69 | 116.87 | 142,095 | -4.45(-3.67%) |
Aug 13, 2019 | 119.52 | 122.00 | 119.25 | 121.31 | 75,456 | +1.46(+1.22%) |
Aug 12, 2019 | 120.80 | 121.02 | 119.57 | 119.86 | 55,324 | -2.48(-2.03%) |
Aug 09, 2019 | 122.33 | 122.99 | 121.17 | 122.34 | 87,905 | -0.47(-0.38%) |
Aug 08, 2019 | 121.47 | 122.92 | 121.17 | 122.81 | 97,633 | +2.39(+1.99%) |
Aug 07, 2019 | 119.15 | 120.71 | 117.99 | 120.42 | 138,236 | -0.99(-0.82%) |
Aug 06, 2019 | 120.81 | 121.55 | 119.23 | 121.41 | 99,662 | +1.76(+1.47%) |
Aug 05, 2019 | 121.27 | 121.50 | 118.36 | 119.65 | 196,342 | -4.47(-3.60%) |
Aug 02, 2019 | 124.43 | 124.67 | 122.51 | 124.11 | 76,344 | -0.66(-0.53%) |