Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 128.03 | 128.03 | 123.96 | 127.41 | 205,559 | -1.95(-1.51%) |
Oct 30, 2019 | 138.59 | 138.59 | 127.86 | 129.37 | 253,739 | -8.42(-6.11%) |
Oct 29, 2019 | 134.24 | 141.25 | 133.35 | 137.79 | 180,613 | +1.42(+1.04%) |
Oct 28, 2019 | 139.92 | 142.22 | 135.57 | 136.37 | 178,858 | -2.22(-1.60%) |
Oct 25, 2019 | 135.22 | 139.67 | 134.86 | 138.59 | 200,413 | +3.10(+2.29%) |
Oct 24, 2019 | 139.12 | 139.65 | 133.27 | 135.48 | 138,248 | -1.69(-1.23%) |
Oct 23, 2019 | 133.27 | 137.88 | 131.40 | 137.17 | 175,788 | +2.84(+2.11%) |
Oct 22, 2019 | 130.25 | 138.23 | 128.83 | 134.33 | 294,670 | +5.41(+4.19%) |
Oct 21, 2019 | 122.54 | 129.10 | 122.54 | 128.92 | 197,265 | +6.65(+5.44%) |
Oct 18, 2019 | 123.51 | 126.17 | 122.27 | 122.27 | 114,417 | -2.04(-1.64%) |
Oct 17, 2019 | 125.55 | 126.62 | 123.07 | 124.31 | 168,792 | +0.18(+0.14%) |
Oct 16, 2019 | 128.39 | 130.78 | 124.05 | 124.13 | 205,838 | -5.41(-4.17%) |
Oct 15, 2019 | 127.68 | 133.35 | 126.69 | 129.54 | 179,819 | +1.60(+1.25%) |
Oct 14, 2019 | 125.02 | 129.19 | 123.78 | 127.95 | 144,486 | -0.53(-0.41%) |
Oct 11, 2019 | 126.62 | 131.58 | 126.35 | 128.48 | 331,014 | +5.14(+4.17%) |
Oct 10, 2019 | 119.70 | 124.13 | 119.35 | 123.34 | 207,430 | +4.34(+3.65%) |
Oct 09, 2019 | 119.43 | 120.68 | 118.10 | 118.99 | 195,249 | +3.64(+3.15%) |
Oct 08, 2019 | 118.28 | 120.94 | 115.27 | 115.36 | 359,487 | -6.38(-5.24%) |
Oct 07, 2019 | 125.91 | 127.24 | 121.65 | 121.74 | 208,551 | -3.46(-2.76%) |
Oct 04, 2019 | 124.58 | 125.77 | 120.76 | 125.20 | 211,792 | +1.86(+1.51%) |
Oct 03, 2019 | 117.48 | 123.34 | 114.38 | 123.34 | 466,986 | +4.52(+3.81%) |
Oct 02, 2019 | 126.79 | 127.50 | 118.19 | 118.81 | 449,825 | -10.02(-7.78%) |
Oct 01, 2019 | 140.18 | 141.34 | 128.66 | 128.83 | 262,860 | -9.31(-6.74%) |
Sep 30, 2019 | 138.68 | 141.07 | 137.97 | 138.14 | 143,521 | -3.28(-2.32%) |
Sep 27, 2019 | 138.32 | 144.62 | 138.23 | 141.42 | 156,845 | -0.27(-0.19%) |
Sep 26, 2019 | 145.77 | 145.77 | 139.44 | 141.69 | 195,498 | -5.76(-3.91%) |
Sep 25, 2019 | 144.35 | 147.90 | 143.73 | 147.45 | 124,785 | +0.71(+0.48%) |
Sep 24, 2019 | 153.04 | 153.04 | 144.02 | 146.74 | 254,790 | -7.17(-4.66%) |
Sep 23, 2019 | 151.62 | 155.15 | 150.12 | 153.91 | 114,637 | +0.44(+0.29%) |
Sep 20, 2019 | 153.65 | 155.68 | 151.80 | 153.47 | 196,716 | +0.35(+0.23%) |
Sep 19, 2019 | 157.89 | 158.68 | 152.24 | 153.12 | 159,352 | -1.59(-1.03%) |
Sep 18, 2019 | 154.53 | 155.77 | 151.62 | 154.71 | 171,771 | -2.03(-1.30%) |
Sep 17, 2019 | 164.60 | 164.60 | 154.00 | 156.74 | 400,055 | -7.68(-4.67%) |
Sep 16, 2019 | 167.43 | 167.96 | 158.86 | 164.42 | 672,418 | +15.19(+10.18%) |
Sep 13, 2019 | 148.35 | 151.35 | 146.67 | 149.24 | 199,604 | +3.44(+2.36%) |
Sep 12, 2019 | 143.50 | 147.91 | 139.26 | 145.79 | 331,454 | -2.65(-1.78%) |
Sep 11, 2019 | 150.03 | 154.00 | 146.06 | 148.44 | 373,379 | +0.00(+0.00%) |
Sep 10, 2019 | 144.73 | 154.27 | 144.73 | 148.44 | 457,081 | +5.56(+3.89%) |
Sep 09, 2019 | 138.02 | 143.85 | 137.31 | 142.88 | 302,938 | +7.77(+5.75%) |
Sep 06, 2019 | 131.75 | 135.19 | 129.81 | 135.11 | 143,378 | +2.12(+1.59%) |
Sep 05, 2019 | 131.31 | 137.05 | 130.78 | 132.99 | 273,477 | +4.68(+3.65%) |
Sep 04, 2019 | 128.04 | 129.54 | 126.89 | 128.31 | 174,377 | +5.03(+4.08%) |
Sep 03, 2019 | 119.21 | 123.63 | 117.71 | 123.27 | 193,882 | -1.50(-1.20%) |
Aug 30, 2019 | 125.83 | 129.41 | 122.57 | 124.78 | 151,679 | +0.00(+0.00%) |
Aug 29, 2019 | 122.39 | 126.28 | 122.04 | 124.78 | 216,583 | +5.21(+4.36%) |
Aug 28, 2019 | 116.47 | 121.15 | 114.80 | 119.56 | 245,225 | +4.86(+4.23%) |
Aug 27, 2019 | 118.95 | 120.09 | 112.85 | 114.71 | 244,331 | -2.21(-1.89%) |
Aug 26, 2019 | 120.89 | 120.89 | 115.41 | 116.92 | 206,679 | +1.41(+1.22%) |
Aug 23, 2019 | 123.80 | 127.25 | 113.38 | 115.50 | 383,490 | -12.80(-9.98%) |
Aug 22, 2019 | 131.31 | 133.07 | 128.31 | 128.31 | 120,555 | -2.12(-1.62%) |
Aug 21, 2019 | 131.40 | 132.46 | 128.84 | 130.43 | 141,868 | +2.74(+2.14%) |
Aug 20, 2019 | 129.81 | 129.81 | 126.28 | 127.69 | 129,148 | -3.62(-2.76%) |
Aug 19, 2019 | 127.78 | 132.41 | 127.52 | 131.31 | 201,396 | +8.30(+6.75%) |
Aug 16, 2019 | 120.36 | 123.98 | 119.03 | 123.01 | 218,901 | +4.86(+4.11%) |
Aug 15, 2019 | 121.42 | 121.42 | 114.53 | 118.15 | 295,927 | -2.30(-1.91%) |
Aug 14, 2019 | 129.10 | 129.10 | 120.27 | 120.45 | 366,666 | -16.51(-12.06%) |
Aug 13, 2019 | 132.02 | 140.58 | 129.37 | 136.96 | 210,280 | +3.71(+2.78%) |
Aug 12, 2019 | 136.70 | 137.23 | 131.31 | 133.25 | 152,628 | -4.68(-3.39%) |
Aug 09, 2019 | 143.23 | 143.94 | 136.43 | 137.93 | 190,363 | -5.21(-3.64%) |
Aug 08, 2019 | 134.22 | 143.14 | 132.46 | 143.14 | 257,618 | +11.66(+8.86%) |
Aug 07, 2019 | 128.40 | 133.52 | 125.22 | 131.49 | 477,784 | -3.09(-2.30%) |
Aug 06, 2019 | 136.96 | 138.55 | 130.47 | 134.58 | 190,803 | -0.71(-0.52%) |
Aug 05, 2019 | 141.38 | 141.38 | 132.46 | 135.28 | 322,379 | -13.25(-8.92%) |
Aug 02, 2019 | 157.62 | 159.74 | 143.86 | 148.53 | 334,398 | -6.09(-3.94%) |