Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 134.50 | 135.04 | 132.90 | 134.76 | 673,107 | -0.28(-0.21%) |
Oct 30, 2019 | 135.80 | 135.97 | 133.69 | 135.04 | 743,333 | -0.96(-0.70%) |
Oct 29, 2019 | 135.77 | 137.14 | 135.25 | 136.00 | 689,272 | -0.59(-0.43%) |
Oct 28, 2019 | 135.75 | 137.19 | 135.30 | 136.59 | 666,718 | +1.79(+1.33%) |
Oct 25, 2019 | 134.22 | 135.78 | 133.64 | 134.80 | 681,267 | +0.26(+0.19%) |
Oct 24, 2019 | 135.85 | 136.45 | 132.75 | 134.54 | 680,993 | -1.31(-0.96%) |
Oct 23, 2019 | 134.36 | 135.96 | 133.65 | 135.85 | 787,716 | +1.26(+0.93%) |
Oct 22, 2019 | 132.64 | 135.62 | 131.82 | 134.59 | 738,595 | +1.98(+1.49%) |
Oct 21, 2019 | 132.01 | 133.17 | 130.83 | 132.61 | 911,398 | +1.56(+1.19%) |
Oct 18, 2019 | 130.72 | 132.05 | 130.53 | 131.05 | 1,318,511 | +0.10(+0.08%) |
Oct 17, 2019 | 130.95 | 133.54 | 129.39 | 130.95 | 2,345,721 | -5.87(-4.29%) |
Oct 16, 2019 | 136.89 | 138.18 | 136.45 | 136.82 | 1,103,479 | +0.09(+0.07%) |
Oct 15, 2019 | 135.55 | 137.24 | 134.75 | 136.73 | 571,062 | +1.94(+1.44%) |
Oct 14, 2019 | 134.02 | 135.18 | 133.12 | 134.79 | 428,888 | +0.08(+0.06%) |
Oct 11, 2019 | 135.76 | 136.44 | 134.59 | 134.71 | 637,940 | +1.32(+0.99%) |
Oct 10, 2019 | 131.79 | 134.01 | 131.79 | 133.40 | 475,300 | +2.18(+1.66%) |
Oct 09, 2019 | 130.68 | 131.99 | 130.22 | 131.22 | 570,744 | +1.65(+1.28%) |
Oct 08, 2019 | 130.37 | 131.34 | 129.04 | 129.56 | 923,199 | -3.03(-2.29%) |
Oct 07, 2019 | 132.14 | 133.83 | 131.76 | 132.59 | 445,416 | -0.03(-0.02%) |
Oct 04, 2019 | 129.82 | 132.97 | 129.82 | 132.62 | 645,955 | +2.57(+1.98%) |
Oct 03, 2019 | 128.44 | 130.07 | 126.56 | 130.05 | 562,245 | +1.13(+0.87%) |
Oct 02, 2019 | 131.32 | 131.35 | 128.89 | 128.92 | 567,972 | -3.42(-2.58%) |
Oct 01, 2019 | 136.92 | 137.46 | 132.29 | 132.34 | 543,237 | -3.66(-2.69%) |
Sep 30, 2019 | 136.19 | 136.76 | 135.77 | 136.00 | 590,699 | -0.19(-0.14%) |
Sep 27, 2019 | 135.96 | 137.37 | 134.79 | 136.19 | 493,091 | +1.12(+0.83%) |
Sep 26, 2019 | 135.28 | 135.62 | 133.71 | 135.07 | 428,905 | -0.30(-0.22%) |
Sep 25, 2019 | 134.03 | 135.97 | 134.02 | 135.37 | 540,543 | +1.57(+1.17%) |
Sep 24, 2019 | 134.54 | 134.89 | 132.46 | 133.80 | 593,734 | -0.63(-0.47%) |
Sep 23, 2019 | 133.44 | 135.07 | 133.02 | 134.43 | 502,216 | -0.13(-0.10%) |
Sep 20, 2019 | 135.63 | 136.33 | 134.36 | 134.56 | 1,680,925 | -0.57(-0.42%) |
Sep 19, 2019 | 136.21 | 137.24 | 134.84 | 135.13 | 685,075 | -2.13(-1.56%) |
Sep 18, 2019 | 135.53 | 137.89 | 134.84 | 137.26 | 658,881 | +1.14(+0.83%) |
Sep 17, 2019 | 136.73 | 136.79 | 134.54 | 136.12 | 661,290 | -1.28(-0.93%) |
Sep 16, 2019 | 135.45 | 137.54 | 134.85 | 137.41 | 631,125 | +1.01(+0.74%) |
Sep 13, 2019 | 135.58 | 137.36 | 134.56 | 136.40 | 711,004 | +1.42(+1.05%) |
Sep 12, 2019 | 132.92 | 136.41 | 131.88 | 134.98 | 965,121 | +1.53(+1.15%) |
Sep 11, 2019 | 133.73 | 133.73 | 131.17 | 133.45 | 1,015,233 | -0.07(-0.05%) |
Sep 10, 2019 | 133.37 | 135.56 | 131.55 | 133.52 | 894,479 | +0.81(+0.61%) |
Sep 09, 2019 | 127.33 | 133.23 | 127.19 | 132.71 | 1,161,851 | +6.64(+5.27%) |
Sep 06, 2019 | 126.58 | 127.62 | 125.77 | 126.07 | 780,234 | -0.57(-0.45%) |
Sep 05, 2019 | 125.83 | 129.06 | 125.83 | 126.64 | 773,813 | +2.69(+2.17%) |
Sep 04, 2019 | 124.30 | 124.34 | 122.42 | 123.95 | 695,755 | +0.85(+0.69%) |
Sep 03, 2019 | 124.66 | 124.90 | 121.82 | 123.10 | 894,821 | -2.77(-2.20%) |
Aug 30, 2019 | 126.73 | 127.35 | 125.39 | 125.87 | 733,074 | -0.06(-0.05%) |
Aug 29, 2019 | 125.45 | 126.86 | 125.42 | 125.93 | 608,652 | +1.66(+1.33%) |
Aug 28, 2019 | 122.53 | 124.82 | 122.24 | 124.27 | 626,053 | +1.27(+1.03%) |
Aug 27, 2019 | 124.90 | 125.32 | 122.67 | 123.01 | 626,369 | -1.50(-1.21%) |
Aug 26, 2019 | 123.90 | 124.57 | 123.29 | 124.51 | 478,661 | +1.47(+1.19%) |
Aug 23, 2019 | 126.18 | 127.40 | 122.28 | 123.04 | 714,578 | -3.77(-2.97%) |
Aug 22, 2019 | 127.13 | 127.39 | 125.24 | 126.81 | 562,003 | +0.80(+0.63%) |
Aug 21, 2019 | 125.87 | 126.65 | 125.37 | 126.02 | 573,785 | +0.87(+0.70%) |
Aug 20, 2019 | 126.64 | 126.64 | 125.07 | 125.14 | 675,737 | -2.42(-1.90%) |
Aug 19, 2019 | 128.26 | 128.69 | 127.45 | 127.56 | 693,806 | +1.43(+1.13%) |
Aug 16, 2019 | 124.67 | 126.81 | 124.54 | 126.14 | 871,177 | +2.44(+1.97%) |
Aug 15, 2019 | 124.61 | 125.27 | 123.31 | 123.70 | 676,978 | -0.08(-0.06%) |
Aug 14, 2019 | 126.74 | 127.61 | 123.04 | 123.78 | 1,017,322 | -5.61(-4.34%) |
Aug 13, 2019 | 128.28 | 130.85 | 127.25 | 129.39 | 670,980 | +1.25(+0.97%) |
Aug 12, 2019 | 128.87 | 129.54 | 127.84 | 128.14 | 547,997 | -2.69(-2.05%) |
Aug 09, 2019 | 130.37 | 131.84 | 129.83 | 130.82 | 592,714 | +0.11(+0.09%) |
Aug 08, 2019 | 129.83 | 131.47 | 129.09 | 130.71 | 656,522 | +1.94(+1.51%) |
Aug 07, 2019 | 129.40 | 130.50 | 127.27 | 128.77 | 1,333,827 | -3.56(-2.69%) |
Aug 06, 2019 | 132.28 | 132.78 | 130.49 | 132.33 | 805,930 | +0.68(+0.52%) |
Aug 05, 2019 | 132.27 | 132.80 | 130.62 | 131.64 | 1,237,721 | -3.13(-2.32%) |
Aug 02, 2019 | 133.17 | 134.88 | 131.96 | 134.77 | 1,213,964 | +1.59(+1.19%) |