Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 131.22 | 131.82 | 129.50 | 130.04 | 409,230 | -0.82(-0.63%) |
Oct 30, 2019 | 131.92 | 131.92 | 129.26 | 130.86 | 310,217 | -0.98(-0.74%) |
Oct 29, 2019 | 132.61 | 132.99 | 131.50 | 131.83 | 269,946 | +0.03(+0.02%) |
Oct 28, 2019 | 135.40 | 136.05 | 131.52 | 131.81 | 448,910 | -3.13(-2.32%) |
Oct 25, 2019 | 134.84 | 135.40 | 134.33 | 134.94 | 275,157 | +0.28(+0.21%) |
Oct 24, 2019 | 136.18 | 136.18 | 134.33 | 134.65 | 222,703 | -0.96(-0.71%) |
Oct 23, 2019 | 135.03 | 136.41 | 134.63 | 135.61 | 410,117 | +0.59(+0.43%) |
Oct 22, 2019 | 133.49 | 135.24 | 132.57 | 135.03 | 456,966 | +1.17(+0.87%) |
Oct 21, 2019 | 133.74 | 135.63 | 133.38 | 133.86 | 464,443 | +1.17(+0.88%) |
Oct 18, 2019 | 129.18 | 132.97 | 128.93 | 132.69 | 441,735 | +3.20(+2.47%) |
Oct 17, 2019 | 130.00 | 130.21 | 129.20 | 129.49 | 305,816 | +0.06(+0.05%) |
Oct 16, 2019 | 128.52 | 129.53 | 127.44 | 129.43 | 443,070 | +1.42(+1.11%) |
Oct 15, 2019 | 129.16 | 129.63 | 127.72 | 128.01 | 549,577 | -0.61(-0.48%) |
Oct 14, 2019 | 132.26 | 132.26 | 128.46 | 128.62 | 534,144 | -3.08(-2.34%) |
Oct 11, 2019 | 132.82 | 133.90 | 131.51 | 131.70 | 368,029 | +0.15(+0.11%) |
Oct 10, 2019 | 132.27 | 132.92 | 131.19 | 131.55 | 240,213 | -0.70(-0.53%) |
Oct 09, 2019 | 133.31 | 133.31 | 131.90 | 132.25 | 263,073 | -0.55(-0.41%) |
Oct 08, 2019 | 133.83 | 134.03 | 132.55 | 132.80 | 242,337 | -1.00(-0.75%) |
Oct 07, 2019 | 133.81 | 134.57 | 133.15 | 133.81 | 277,654 | -0.01(-0.01%) |
Oct 04, 2019 | 132.08 | 133.94 | 131.99 | 133.81 | 298,330 | +1.66(+1.26%) |
Oct 03, 2019 | 132.14 | 133.00 | 131.24 | 132.15 | 277,723 | +0.36(+0.27%) |
Oct 02, 2019 | 132.15 | 132.15 | 130.12 | 131.80 | 424,238 | -0.93(-0.70%) |
Oct 01, 2019 | 134.77 | 135.61 | 131.86 | 132.73 | 471,974 | -2.16(-1.60%) |
Sep 30, 2019 | 133.85 | 135.34 | 133.72 | 134.88 | 436,902 | +1.53(+1.14%) |
Sep 27, 2019 | 137.38 | 137.62 | 132.35 | 133.36 | 521,535 | -3.12(-2.28%) |
Sep 26, 2019 | 137.08 | 137.16 | 134.87 | 136.47 | 439,552 | -0.22(-0.16%) |
Sep 25, 2019 | 137.04 | 137.67 | 135.78 | 136.70 | 413,641 | +0.08(+0.06%) |
Sep 24, 2019 | 139.82 | 139.82 | 136.14 | 136.62 | 438,545 | -2.39(-1.72%) |
Sep 23, 2019 | 138.06 | 140.05 | 137.59 | 139.00 | 543,840 | +1.24(+0.90%) |
Sep 20, 2019 | 137.64 | 138.66 | 136.68 | 137.76 | 706,394 | -0.12(-0.08%) |
Sep 19, 2019 | 136.83 | 138.65 | 135.75 | 137.88 | 447,408 | +0.66(+0.48%) |
Sep 18, 2019 | 138.66 | 138.95 | 135.61 | 137.21 | 794,247 | -2.03(-1.46%) |
Sep 17, 2019 | 141.91 | 145.00 | 137.07 | 139.25 | 2,234,435 | +2.55(+1.86%) |
Sep 16, 2019 | 135.62 | 138.00 | 134.98 | 136.70 | 803,678 | +0.46(+0.33%) |
Sep 13, 2019 | 134.65 | 136.88 | 134.63 | 136.24 | 564,826 | +1.88(+1.40%) |
Sep 12, 2019 | 138.07 | 139.08 | 133.24 | 134.36 | 552,426 | -3.65(-2.64%) |
Sep 11, 2019 | 136.73 | 138.41 | 135.43 | 138.01 | 564,471 | +1.18(+0.86%) |
Sep 10, 2019 | 134.98 | 136.88 | 134.12 | 136.83 | 366,713 | +1.65(+1.22%) |
Sep 09, 2019 | 136.12 | 136.52 | 134.76 | 135.18 | 322,556 | -0.71(-0.52%) |
Sep 06, 2019 | 137.85 | 138.38 | 135.66 | 135.89 | 284,221 | -1.06(-0.78%) |
Sep 05, 2019 | 136.07 | 137.74 | 136.00 | 136.96 | 309,206 | +1.63(+1.21%) |
Sep 04, 2019 | 135.75 | 136.53 | 134.78 | 135.32 | 333,182 | -0.01(-0.01%) |
Sep 03, 2019 | 137.03 | 138.80 | 134.44 | 135.33 | 509,203 | -1.83(-1.34%) |
Aug 30, 2019 | 136.51 | 138.16 | 136.49 | 137.16 | 513,938 | +1.55(+1.14%) |
Aug 29, 2019 | 132.98 | 136.67 | 132.98 | 135.61 | 362,891 | +3.25(+2.46%) |
Aug 28, 2019 | 132.82 | 133.31 | 131.82 | 132.36 | 530,253 | -0.79(-0.59%) |
Aug 27, 2019 | 135.22 | 135.61 | 133.05 | 133.15 | 262,289 | -1.72(-1.27%) |
Aug 26, 2019 | 134.43 | 135.25 | 133.81 | 134.87 | 341,441 | +1.12(+0.84%) |
Aug 23, 2019 | 136.67 | 137.64 | 133.41 | 133.75 | 412,163 | -2.88(-2.11%) |
Aug 22, 2019 | 136.62 | 137.53 | 136.11 | 136.63 | 307,511 | +0.52(+0.38%) |
Aug 21, 2019 | 137.72 | 139.56 | 135.63 | 136.11 | 386,083 | -0.99(-0.73%) |
Aug 20, 2019 | 138.78 | 139.09 | 136.64 | 137.10 | 230,972 | -1.63(-1.18%) |
Aug 19, 2019 | 137.46 | 139.19 | 136.46 | 138.74 | 377,301 | +1.96(+1.43%) |
Aug 16, 2019 | 136.86 | 137.49 | 135.89 | 136.78 | 353,438 | +0.84(+0.62%) |
Aug 15, 2019 | 137.78 | 138.03 | 135.42 | 135.94 | 494,784 | -2.08(-1.51%) |
Aug 14, 2019 | 142.25 | 142.64 | 137.37 | 138.03 | 416,087 | -4.69(-3.29%) |
Aug 13, 2019 | 142.06 | 144.19 | 141.33 | 142.72 | 367,329 | +0.70(+0.50%) |
Aug 12, 2019 | 141.81 | 142.31 | 140.31 | 142.01 | 336,804 | -0.36(-0.26%) |
Aug 09, 2019 | 141.04 | 143.28 | 140.77 | 142.38 | 649,598 | +1.46(+1.04%) |
Aug 08, 2019 | 140.56 | 141.67 | 139.83 | 140.92 | 472,160 | +0.88(+0.63%) |
Aug 07, 2019 | 138.21 | 140.34 | 137.66 | 140.04 | 486,969 | +1.15(+0.82%) |
Aug 06, 2019 | 137.42 | 139.88 | 137.11 | 138.90 | 355,601 | +1.49(+1.09%) |
Aug 05, 2019 | 141.77 | 142.58 | 136.97 | 137.40 | 558,555 | -5.44(-3.81%) |
Aug 02, 2019 | 142.40 | 143.62 | 142.34 | 142.84 | 406,255 | +0.58(+0.41%) |