Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 132.67 | 133.67 | 131.82 | 133.12 | 1,145,115 | +0.82(+0.62%) |
Oct 30, 2019 | 130.62 | 132.79 | 130.12 | 132.30 | 1,244,412 | +2.10(+1.62%) |
Oct 29, 2019 | 128.06 | 130.54 | 128.05 | 130.20 | 1,621,295 | +2.27(+1.77%) |
Oct 28, 2019 | 130.61 | 130.91 | 127.33 | 127.93 | 1,553,761 | -1.96(-1.51%) |
Oct 25, 2019 | 132.66 | 133.15 | 128.86 | 129.89 | 1,533,821 | -2.77(-2.09%) |
Oct 24, 2019 | 131.97 | 133.99 | 129.65 | 132.66 | 2,062,730 | -3.03(-2.23%) |
Oct 23, 2019 | 135.58 | 136.70 | 134.86 | 135.69 | 1,547,359 | -0.04(-0.03%) |
Oct 22, 2019 | 138.93 | 139.33 | 135.59 | 135.73 | 1,056,785 | -3.47(-2.49%) |
Oct 21, 2019 | 138.55 | 139.51 | 138.25 | 139.20 | 768,962 | +0.46(+0.33%) |
Oct 18, 2019 | 138.24 | 139.44 | 137.70 | 138.74 | 789,528 | +0.31(+0.22%) |
Oct 17, 2019 | 137.28 | 139.03 | 137.28 | 138.43 | 659,768 | +1.09(+0.79%) |
Oct 16, 2019 | 137.80 | 138.40 | 137.12 | 137.34 | 903,295 | -0.92(-0.66%) |
Oct 15, 2019 | 141.17 | 141.61 | 137.83 | 138.26 | 1,353,180 | -2.57(-1.83%) |
Oct 14, 2019 | 141.46 | 142.45 | 140.54 | 140.83 | 881,602 | +0.06(+0.05%) |
Oct 11, 2019 | 142.28 | 142.30 | 139.64 | 140.77 | 1,029,939 | -0.90(-0.63%) |
Oct 10, 2019 | 141.26 | 142.74 | 140.47 | 141.66 | 691,092 | -0.15(-0.11%) |
Oct 09, 2019 | 141.82 | 142.27 | 140.67 | 141.82 | 963,735 | +0.17(+0.12%) |
Oct 08, 2019 | 142.99 | 143.57 | 141.30 | 141.65 | 898,839 | -1.29(-0.90%) |
Oct 07, 2019 | 142.25 | 143.61 | 141.90 | 142.93 | 852,406 | +0.17(+0.12%) |
Oct 04, 2019 | 141.74 | 142.78 | 140.82 | 142.76 | 1,075,506 | +1.84(+1.31%) |
Oct 03, 2019 | 139.38 | 141.47 | 139.38 | 140.92 | 1,258,022 | +1.75(+1.26%) |
Oct 02, 2019 | 140.25 | 141.12 | 138.79 | 139.17 | 871,713 | -1.22(-0.87%) |
Oct 01, 2019 | 140.30 | 140.89 | 139.06 | 140.39 | 727,026 | -0.09(-0.06%) |
Sep 30, 2019 | 139.38 | 140.98 | 139.20 | 140.48 | 922,451 | +1.10(+0.79%) |
Sep 27, 2019 | 140.12 | 140.47 | 138.34 | 139.38 | 580,451 | -0.45(-0.32%) |
Sep 26, 2019 | 139.93 | 140.41 | 139.17 | 139.83 | 1,065,641 | +0.83(+0.59%) |
Sep 25, 2019 | 140.76 | 141.83 | 138.58 | 139.01 | 1,079,425 | -2.08(-1.47%) |
Sep 24, 2019 | 139.81 | 141.96 | 139.60 | 141.09 | 1,275,914 | +2.13(+1.53%) |
Sep 23, 2019 | 139.88 | 140.85 | 138.96 | 138.96 | 875,372 | -0.57(-0.41%) |
Sep 20, 2019 | 139.44 | 140.12 | 138.65 | 139.53 | 3,551,775 | +0.45(+0.32%) |
Sep 19, 2019 | 138.79 | 139.48 | 138.37 | 139.08 | 886,988 | +0.36(+0.26%) |
Sep 18, 2019 | 139.49 | 139.58 | 137.32 | 138.72 | 959,755 | +0.33(+0.24%) |
Sep 17, 2019 | 135.11 | 139.53 | 135.11 | 138.39 | 1,833,407 | +4.22(+3.14%) |
Sep 16, 2019 | 133.73 | 135.86 | 133.24 | 134.18 | 1,420,855 | -0.48(-0.36%) |
Sep 13, 2019 | 136.28 | 137.58 | 134.16 | 134.66 | 2,019,829 | -2.44(-1.78%) |
Sep 12, 2019 | 135.75 | 138.37 | 135.23 | 137.10 | 1,872,702 | +0.10(+0.07%) |
Sep 11, 2019 | 138.26 | 139.82 | 136.41 | 137.00 | 2,007,103 | -1.26(-0.91%) |
Sep 10, 2019 | 140.60 | 140.60 | 135.96 | 138.26 | 2,602,725 | -3.27(-2.31%) |
Sep 09, 2019 | 143.67 | 143.70 | 141.50 | 141.53 | 1,500,709 | -2.56(-1.78%) |
Sep 06, 2019 | 145.22 | 145.73 | 143.88 | 144.09 | 1,349,679 | -1.20(-0.82%) |
Sep 05, 2019 | 146.79 | 147.01 | 144.97 | 145.29 | 1,274,215 | -1.00(-0.68%) |
Sep 04, 2019 | 145.09 | 146.45 | 144.67 | 146.29 | 1,155,150 | +1.33(+0.92%) |
Sep 03, 2019 | 143.64 | 144.97 | 142.52 | 144.96 | 1,009,676 | +1.32(+0.92%) |
Aug 30, 2019 | 143.84 | 144.82 | 142.93 | 143.64 | 1,132,327 | +0.44(+0.31%) |
Aug 29, 2019 | 145.69 | 145.75 | 142.76 | 143.20 | 1,151,952 | -2.26(-1.55%) |
Aug 28, 2019 | 144.69 | 146.30 | 143.81 | 145.45 | 1,422,581 | +1.00(+0.69%) |
Aug 27, 2019 | 143.79 | 144.87 | 143.39 | 144.46 | 1,337,147 | +0.30(+0.21%) |
Aug 26, 2019 | 142.78 | 144.33 | 141.98 | 144.16 | 1,036,884 | +1.83(+1.29%) |
Aug 23, 2019 | 144.02 | 144.35 | 141.80 | 142.33 | 862,678 | -1.22(-0.85%) |
Aug 22, 2019 | 143.12 | 143.88 | 142.06 | 143.55 | 1,219,324 | +0.37(+0.25%) |
Aug 21, 2019 | 141.52 | 143.22 | 141.28 | 143.19 | 1,011,952 | +2.05(+1.45%) |
Aug 20, 2019 | 142.42 | 142.69 | 140.91 | 141.14 | 977,080 | -1.16(-0.82%) |
Aug 19, 2019 | 140.37 | 142.87 | 140.15 | 142.30 | 1,016,638 | +2.10(+1.50%) |
Aug 16, 2019 | 140.57 | 141.08 | 139.58 | 140.20 | 1,048,727 | -0.05(-0.04%) |
Aug 15, 2019 | 138.11 | 140.73 | 137.68 | 140.25 | 1,178,310 | +2.78(+2.02%) |
Aug 14, 2019 | 139.85 | 139.97 | 137.14 | 137.47 | 1,186,729 | -2.65(-1.89%) |
Aug 13, 2019 | 140.34 | 141.33 | 139.92 | 140.13 | 1,063,511 | -0.48(-0.34%) |
Aug 12, 2019 | 140.31 | 141.17 | 139.80 | 140.60 | 603,239 | +0.37(+0.26%) |
Aug 09, 2019 | 139.65 | 141.24 | 139.55 | 140.24 | 1,336,659 | +0.82(+0.59%) |
Aug 08, 2019 | 137.56 | 139.44 | 136.98 | 139.41 | 1,021,189 | +1.77(+1.28%) |
Aug 07, 2019 | 135.85 | 138.04 | 134.00 | 137.65 | 1,430,316 | +2.02(+1.49%) |
Aug 06, 2019 | 134.50 | 135.94 | 134.14 | 135.63 | 1,443,118 | +1.13(+0.84%) |
Aug 05, 2019 | 136.73 | 137.48 | 134.12 | 134.50 | 1,761,256 | -2.70(-1.97%) |
Aug 02, 2019 | 137.21 | 138.81 | 136.71 | 137.20 | 1,345,307 | +0.38(+0.28%) |