Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 139.89 | 139.89 | 138.27 | 138.94 | 59,188 | -1.31(-0.94%) |
Oct 30, 2019 | 140.21 | 140.42 | 139.29 | 140.25 | 42,733 | +0.23(+0.17%) |
Oct 29, 2019 | 139.03 | 140.35 | 139.03 | 140.02 | 39,138 | +0.54(+0.39%) |
Oct 28, 2019 | 139.62 | 140.12 | 139.47 | 139.47 | 56,676 | +0.33(+0.24%) |
Oct 25, 2019 | 138.26 | 139.47 | 138.26 | 139.15 | 45,935 | +0.92(+0.66%) |
Oct 24, 2019 | 138.40 | 138.42 | 137.34 | 138.23 | 47,536 | +0.03(+0.02%) |
Oct 23, 2019 | 138.01 | 138.20 | 137.50 | 138.20 | 39,114 | +0.16(+0.12%) |
Oct 22, 2019 | 137.28 | 138.51 | 136.91 | 138.04 | 53,729 | +0.94(+0.68%) |
Oct 21, 2019 | 136.72 | 137.54 | 136.72 | 137.10 | 31,696 | +0.76(+0.56%) |
Oct 18, 2019 | 136.74 | 137.18 | 136.10 | 136.34 | 306,626 | -0.78(-0.57%) |
Oct 17, 2019 | 136.80 | 137.96 | 136.80 | 137.12 | 42,328 | +0.76(+0.56%) |
Oct 16, 2019 | 136.05 | 137.02 | 136.05 | 136.36 | 251,497 | +0.00(+0.00%) |
Oct 15, 2019 | 135.50 | 136.80 | 135.50 | 136.36 | 31,914 | +1.12(+0.83%) |
Oct 14, 2019 | 135.31 | 135.56 | 135.12 | 135.23 | 39,776 | -0.36(-0.27%) |
Oct 11, 2019 | 134.80 | 136.70 | 134.73 | 135.60 | 155,604 | +2.56(+1.93%) |
Oct 10, 2019 | 131.81 | 133.52 | 131.81 | 133.04 | 52,419 | +1.05(+0.80%) |
Oct 09, 2019 | 131.80 | 132.38 | 131.22 | 131.99 | 75,454 | +1.25(+0.95%) |
Oct 08, 2019 | 131.62 | 132.08 | 130.74 | 130.74 | 97,531 | -2.17(-1.63%) |
Oct 07, 2019 | 133.13 | 133.86 | 132.54 | 132.91 | 44,083 | -0.61(-0.46%) |
Oct 04, 2019 | 132.31 | 133.58 | 132.24 | 133.52 | 45,082 | +1.43(+1.08%) |
Oct 03, 2019 | 131.13 | 132.09 | 129.46 | 132.09 | 123,479 | +0.58(+0.44%) |
Oct 02, 2019 | 132.68 | 132.68 | 130.45 | 131.51 | 104,804 | -2.41(-1.80%) |
Oct 01, 2019 | 137.70 | 138.21 | 133.71 | 133.92 | 84,650 | -3.13(-2.29%) |
Sep 30, 2019 | 136.95 | 137.50 | 136.94 | 137.05 | 57,818 | +0.38(+0.28%) |
Sep 27, 2019 | 137.79 | 137.99 | 136.20 | 136.68 | 56,166 | -0.78(-0.57%) |
Sep 26, 2019 | 137.52 | 137.80 | 136.71 | 137.46 | 40,720 | -0.01(-0.01%) |
Sep 25, 2019 | 136.53 | 137.65 | 136.12 | 137.47 | 53,720 | +1.30(+0.95%) |
Sep 24, 2019 | 137.63 | 137.98 | 135.63 | 136.17 | 95,981 | -1.05(-0.76%) |
Sep 23, 2019 | 136.85 | 137.66 | 136.72 | 137.22 | 55,009 | -0.30(-0.22%) |
Sep 20, 2019 | 138.63 | 138.71 | 137.14 | 137.52 | 54,942 | -0.75(-0.54%) |
Sep 19, 2019 | 139.05 | 139.45 | 138.26 | 138.26 | 45,723 | -0.69(-0.50%) |
Sep 18, 2019 | 138.54 | 138.97 | 137.56 | 138.95 | 84,124 | -0.31(-0.22%) |
Sep 17, 2019 | 139.04 | 139.37 | 138.29 | 139.26 | 50,658 | -0.06(-0.04%) |
Sep 16, 2019 | 138.79 | 139.59 | 138.79 | 139.32 | 44,034 | -0.10(-0.07%) |
Sep 13, 2019 | 139.31 | 140.09 | 139.28 | 139.42 | 60,404 | +0.67(+0.48%) |
Sep 12, 2019 | 138.98 | 139.23 | 138.08 | 138.75 | 80,314 | +0.04(+0.03%) |
Sep 11, 2019 | 137.28 | 138.71 | 136.85 | 138.71 | 53,758 | +1.61(+1.17%) |
Sep 10, 2019 | 135.72 | 137.11 | 135.12 | 137.10 | 44,503 | +1.11(+0.82%) |
Sep 09, 2019 | 135.64 | 136.41 | 135.56 | 135.99 | 56,166 | +0.60(+0.44%) |
Sep 06, 2019 | 135.57 | 135.89 | 135.10 | 135.40 | 102,602 | +0.21(+0.16%) |
Sep 05, 2019 | 134.24 | 136.07 | 134.24 | 135.18 | 75,584 | +2.49(+1.88%) |
Sep 04, 2019 | 132.16 | 132.77 | 132.16 | 132.69 | 50,567 | +1.55(+1.18%) |
Sep 03, 2019 | 131.77 | 131.91 | 130.31 | 131.14 | 57,659 | -1.80(-1.36%) |
Aug 30, 2019 | 133.31 | 133.73 | 132.61 | 132.94 | 57,298 | +0.53(+0.40%) |
Aug 29, 2019 | 131.52 | 132.64 | 131.52 | 132.41 | 56,196 | +2.29(+1.76%) |
Aug 28, 2019 | 128.31 | 130.22 | 127.87 | 130.12 | 105,770 | +1.49(+1.16%) |
Aug 27, 2019 | 130.05 | 130.05 | 128.50 | 128.63 | 58,740 | -0.72(-0.56%) |
Aug 26, 2019 | 129.69 | 129.78 | 128.32 | 129.35 | 126,989 | +0.93(+0.73%) |
Aug 23, 2019 | 131.36 | 132.07 | 127.88 | 128.41 | 91,463 | -3.58(-2.71%) |
Aug 22, 2019 | 132.31 | 132.85 | 131.34 | 131.99 | 64,426 | -0.02(-0.01%) |
Aug 21, 2019 | 132.14 | 132.38 | 131.80 | 132.01 | 67,597 | +0.95(+0.73%) |
Aug 20, 2019 | 131.66 | 131.79 | 131.05 | 131.05 | 57,840 | -0.91(-0.69%) |
Aug 19, 2019 | 132.09 | 132.35 | 131.77 | 131.97 | 50,492 | +1.32(+1.01%) |
Aug 16, 2019 | 128.95 | 130.81 | 128.95 | 130.64 | 80,004 | +2.43(+1.89%) |
Aug 15, 2019 | 128.50 | 128.76 | 127.15 | 128.22 | 86,649 | -0.07(-0.06%) |
Aug 14, 2019 | 130.35 | 130.65 | 128.20 | 128.29 | 590,945 | -3.97(-3.00%) |
Aug 13, 2019 | 130.63 | 133.60 | 130.63 | 132.26 | 81,568 | +1.43(+1.09%) |
Aug 12, 2019 | 131.81 | 132.08 | 130.49 | 130.83 | 52,914 | -1.80(-1.36%) |
Aug 09, 2019 | 133.43 | 133.52 | 132.11 | 132.63 | 78,290 | -1.42(-1.06%) |
Aug 08, 2019 | 132.39 | 134.07 | 132.39 | 134.05 | 53,126 | +2.34(+1.78%) |
Aug 07, 2019 | 130.19 | 131.80 | 129.23 | 131.71 | 58,328 | -0.11(-0.08%) |
Aug 06, 2019 | 130.62 | 131.82 | 130.12 | 131.82 | 171,543 | +2.03(+1.56%) |
Aug 05, 2019 | 131.25 | 131.25 | 128.97 | 129.79 | 125,034 | -3.72(-2.78%) |
Aug 02, 2019 | 134.05 | 134.05 | 132.62 | 133.51 | 149,191 | -0.99(-0.74%) |