Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 133.10 | 133.97 | 128.45 | 133.82 | 311,376 | +0.58(+0.44%) |
Oct 30, 2019 | 135.41 | 136.48 | 133.14 | 133.24 | 270,342 | -0.82(-0.61%) |
Oct 29, 2019 | 137.66 | 138.47 | 133.12 | 134.06 | 353,799 | -3.70(-2.69%) |
Oct 28, 2019 | 136.00 | 139.72 | 135.74 | 137.76 | 505,969 | +2.25(+1.66%) |
Oct 25, 2019 | 129.20 | 135.60 | 127.78 | 135.51 | 574,900 | +5.86(+4.52%) |
Oct 24, 2019 | 128.20 | 133.57 | 127.50 | 129.65 | 704,344 | +2.21(+1.73%) |
Oct 23, 2019 | 124.51 | 130.49 | 123.70 | 127.44 | 617,474 | +3.10(+2.49%) |
Oct 22, 2019 | 123.45 | 125.41 | 121.00 | 124.34 | 340,961 | +2.86(+2.35%) |
Oct 21, 2019 | 121.52 | 122.93 | 119.55 | 121.48 | 413,294 | +3.37(+2.85%) |
Oct 18, 2019 | 119.52 | 121.53 | 115.68 | 118.11 | 458,900 | -1.01(-0.85%) |
Oct 17, 2019 | 120.05 | 122.00 | 116.39 | 119.12 | 468,313 | -0.74(-0.62%) |
Oct 16, 2019 | 119.99 | 121.43 | 118.61 | 119.86 | 518,335 | -0.47(-0.39%) |
Oct 15, 2019 | 116.64 | 123.13 | 116.01 | 120.33 | 984,483 | +4.12(+3.55%) |
Oct 14, 2019 | 115.00 | 118.12 | 114.40 | 116.21 | 488,982 | +1.71(+1.49%) |
Oct 11, 2019 | 119.00 | 120.44 | 112.06 | 114.50 | 834,400 | -3.50(-2.97%) |
Oct 10, 2019 | 111.37 | 118.39 | 111.14 | 118.00 | 680,858 | +7.17(+6.47%) |
Oct 09, 2019 | 116.88 | 116.88 | 110.36 | 110.83 | 447,863 | -5.52(-4.74%) |
Oct 08, 2019 | 116.18 | 118.86 | 115.50 | 116.35 | 668,299 | -2.59(-2.18%) |
Oct 07, 2019 | 118.71 | 120.13 | 116.32 | 118.94 | 594,998 | -0.75(-0.63%) |
Oct 04, 2019 | 115.27 | 120.99 | 115.27 | 119.69 | 1,256,100 | +5.94(+5.22%) |
Oct 03, 2019 | 108.92 | 113.88 | 106.70 | 113.75 | 1,079,505 | +5.10(+4.69%) |
Oct 02, 2019 | 110.29 | 110.85 | 105.10 | 108.65 | 1,049,515 | -2.20(-1.98%) |
Oct 01, 2019 | 115.00 | 115.39 | 110.15 | 110.85 | 643,075 | -4.18(-3.63%) |
Sep 30, 2019 | 116.90 | 117.68 | 112.61 | 115.03 | 828,011 | -1.38(-1.19%) |
Sep 27, 2019 | 126.81 | 127.50 | 115.54 | 116.41 | 1,274,600 | -9.60(-7.62%) |
Sep 26, 2019 | 123.70 | 127.65 | 121.45 | 126.01 | 937,285 | +4.11(+3.37%) |
Sep 25, 2019 | 123.28 | 123.97 | 118.65 | 121.90 | 984,287 | +3.24(+2.73%) |
Sep 24, 2019 | 126.46 | 127.08 | 116.49 | 118.66 | 1,279,383 | -7.83(-6.19%) |
Sep 23, 2019 | 133.50 | 133.50 | 125.25 | 126.49 | 948,231 | -2.43(-1.88%) |
Sep 20, 2019 | 132.00 | 135.00 | 127.00 | 128.92 | 1,094,100 | -5.99(-4.44%) |
Sep 19, 2019 | 135.82 | 138.00 | 133.31 | 134.91 | 460,080 | -0.81(-0.60%) |
Sep 18, 2019 | 136.45 | 138.86 | 134.75 | 135.72 | 648,313 | -1.92(-1.39%) |
Sep 17, 2019 | 137.20 | 138.39 | 135.95 | 137.64 | 397,238 | +0.61(+0.45%) |
Sep 16, 2019 | 140.10 | 142.27 | 136.96 | 137.03 | 341,021 | -3.98(-2.82%) |
Sep 13, 2019 | 142.82 | 145.00 | 140.15 | 141.01 | 379,300 | -1.41(-0.99%) |
Sep 12, 2019 | 150.44 | 151.06 | 142.09 | 142.42 | 586,800 | -7.84(-5.22%) |
Sep 11, 2019 | 143.00 | 151.35 | 142.30 | 150.26 | 718,825 | +7.96(+5.59%) |
Sep 10, 2019 | 134.45 | 142.98 | 132.78 | 142.30 | 805,061 | +7.04(+5.20%) |
Sep 09, 2019 | 139.97 | 141.81 | 135.14 | 135.26 | 379,023 | -4.18(-3.00%) |
Sep 06, 2019 | 136.66 | 140.39 | 134.04 | 139.44 | 449,400 | +2.92(+2.14%) |
Sep 05, 2019 | 134.87 | 137.24 | 133.64 | 136.52 | 434,816 | +2.61(+1.95%) |
Sep 04, 2019 | 141.99 | 141.99 | 132.35 | 133.91 | 865,876 | -9.03(-6.32%) |
Sep 03, 2019 | 140.93 | 143.40 | 139.21 | 142.94 | 230,947 | +0.53(+0.37%) |
Aug 30, 2019 | 143.74 | 143.99 | 140.34 | 142.41 | 217,900 | -0.06(-0.04%) |
Aug 29, 2019 | 141.25 | 143.48 | 140.00 | 142.47 | 265,459 | +3.06(+2.19%) |
Aug 28, 2019 | 138.00 | 140.53 | 136.29 | 139.41 | 215,857 | +1.33(+0.96%) |
Aug 27, 2019 | 140.69 | 142.75 | 137.76 | 138.08 | 368,466 | -2.19(-1.56%) |
Aug 26, 2019 | 146.49 | 147.25 | 136.11 | 140.27 | 1,003,721 | -5.19(-3.57%) |
Aug 23, 2019 | 145.57 | 149.18 | 144.97 | 145.46 | 296,300 | -1.89(-1.28%) |
Aug 22, 2019 | 152.51 | 152.94 | 146.33 | 147.35 | 626,637 | -5.51(-3.60%) |
Aug 21, 2019 | 151.75 | 155.26 | 151.18 | 152.86 | 325,435 | +2.01(+1.33%) |
Aug 20, 2019 | 154.65 | 155.77 | 148.82 | 150.85 | 329,104 | -3.32(-2.15%) |
Aug 19, 2019 | 156.42 | 156.99 | 153.75 | 154.17 | 252,716 | -0.02(-0.01%) |
Aug 16, 2019 | 154.10 | 155.99 | 152.94 | 154.19 | 275,700 | +1.27(+0.83%) |
Aug 15, 2019 | 155.78 | 156.77 | 151.13 | 152.92 | 287,983 | -2.20(-1.42%) |
Aug 14, 2019 | 158.00 | 158.26 | 153.75 | 155.12 | 363,822 | -4.70(-2.94%) |
Aug 13, 2019 | 158.00 | 162.13 | 157.43 | 159.82 | 476,434 | +0.44(+0.28%) |
Aug 12, 2019 | 166.59 | 166.59 | 159.16 | 159.38 | 455,103 | -7.60(-4.55%) |
Aug 09, 2019 | 168.50 | 172.12 | 166.40 | 166.98 | 725,700 | -2.52(-1.49%) |
Aug 08, 2019 | 169.55 | 175.35 | 167.61 | 169.50 | 1,144,837 | +3.13(+1.88%) |
Aug 07, 2019 | 167.98 | 168.45 | 157.00 | 166.37 | 2,147,011 | +13.95(+9.15%) |
Aug 06, 2019 | 152.75 | 153.90 | 149.04 | 152.42 | 806,538 | +1.11(+0.73%) |
Aug 05, 2019 | 153.03 | 154.30 | 147.91 | 151.31 | 972,039 | -4.41(-2.83%) |
Aug 02, 2019 | 156.88 | 159.53 | 154.02 | 155.72 | 418,600 | -1.97(-1.25%) |