Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 132.40 | 132.72 | 127.12 | 128.52 | 309,766 | -3.66(-2.77%) |
Oct 30, 2019 | 131.90 | 139.00 | 128.52 | 132.18 | 445,012 | -4.28(-3.14%) |
Oct 29, 2019 | 134.60 | 137.26 | 134.48 | 136.46 | 251,731 | +2.21(+1.65%) |
Oct 28, 2019 | 133.55 | 136.42 | 133.55 | 134.25 | 159,716 | +0.65(+0.49%) |
Oct 25, 2019 | 133.75 | 134.75 | 132.39 | 133.60 | 178,600 | +0.01(+0.01%) |
Oct 24, 2019 | 134.37 | 134.77 | 132.50 | 133.59 | 167,572 | -0.26(-0.19%) |
Oct 23, 2019 | 134.37 | 135.40 | 132.59 | 133.85 | 184,198 | -0.94(-0.70%) |
Oct 22, 2019 | 134.34 | 135.81 | 134.26 | 134.79 | 159,141 | +0.80(+0.60%) |
Oct 21, 2019 | 135.73 | 136.89 | 132.36 | 133.99 | 384,556 | -1.27(-0.94%) |
Oct 18, 2019 | 134.20 | 135.48 | 132.72 | 135.26 | 187,000 | +0.62(+0.46%) |
Oct 17, 2019 | 132.68 | 135.42 | 132.33 | 134.64 | 246,599 | +2.32(+1.75%) |
Oct 16, 2019 | 131.90 | 133.49 | 131.45 | 132.32 | 308,878 | -0.12(-0.09%) |
Oct 15, 2019 | 129.63 | 133.25 | 129.28 | 132.44 | 238,827 | +2.68(+2.07%) |
Oct 14, 2019 | 129.33 | 131.33 | 129.15 | 129.76 | 191,943 | -0.27(-0.21%) |
Oct 11, 2019 | 130.32 | 132.24 | 128.60 | 130.03 | 316,800 | +1.69(+1.32%) |
Oct 10, 2019 | 126.17 | 130.49 | 125.84 | 128.34 | 323,075 | +2.81(+2.24%) |
Oct 09, 2019 | 125.75 | 126.64 | 124.25 | 125.53 | 156,717 | +0.85(+0.68%) |
Oct 08, 2019 | 125.09 | 125.95 | 122.18 | 124.68 | 198,241 | -0.19(-0.15%) |
Oct 07, 2019 | 125.33 | 126.28 | 121.00 | 124.87 | 145,147 | -0.97(-0.77%) |
Oct 04, 2019 | 124.69 | 126.42 | 124.29 | 125.84 | 177,300 | +0.96(+0.77%) |
Oct 03, 2019 | 122.82 | 125.81 | 121.56 | 124.88 | 214,112 | +2.03(+1.65%) |
Oct 02, 2019 | 123.85 | 124.32 | 121.37 | 122.85 | 396,409 | -1.68(-1.35%) |
Oct 01, 2019 | 131.36 | 131.45 | 124.23 | 124.53 | 265,622 | -6.48(-4.95%) |
Sep 30, 2019 | 129.53 | 132.20 | 129.53 | 131.01 | 242,652 | +1.98(+1.53%) |
Sep 27, 2019 | 130.39 | 130.39 | 127.51 | 129.03 | 209,200 | -0.31(-0.24%) |
Sep 26, 2019 | 133.69 | 133.88 | 128.12 | 129.34 | 290,740 | -4.37(-3.27%) |
Sep 25, 2019 | 132.57 | 134.25 | 130.57 | 133.71 | 249,465 | +1.18(+0.89%) |
Sep 24, 2019 | 136.18 | 137.38 | 131.66 | 132.53 | 216,834 | -3.58(-2.63%) |
Sep 23, 2019 | 135.12 | 137.40 | 134.80 | 136.11 | 298,537 | +0.68(+0.50%) |
Sep 20, 2019 | 131.84 | 136.06 | 131.51 | 135.43 | 721,300 | +3.34(+2.53%) |
Sep 19, 2019 | 133.28 | 134.47 | 131.96 | 132.09 | 262,351 | -0.68(-0.51%) |
Sep 18, 2019 | 132.08 | 132.86 | 130.06 | 132.77 | 246,759 | +0.39(+0.29%) |
Sep 17, 2019 | 131.18 | 133.74 | 131.18 | 132.38 | 262,471 | +1.45(+1.11%) |
Sep 16, 2019 | 131.79 | 132.87 | 129.53 | 130.93 | 297,660 | -1.82(-1.37%) |
Sep 13, 2019 | 132.01 | 134.17 | 131.41 | 132.75 | 220,700 | +1.10(+0.84%) |
Sep 12, 2019 | 135.22 | 135.72 | 130.95 | 131.65 | 384,158 | -3.11(-2.31%) |
Sep 11, 2019 | 133.73 | 135.40 | 132.72 | 134.76 | 269,724 | +1.27(+0.95%) |
Sep 10, 2019 | 129.11 | 133.92 | 127.21 | 133.49 | 242,736 | +3.56(+2.74%) |
Sep 09, 2019 | 134.79 | 135.19 | 129.47 | 129.93 | 368,073 | -5.08(-3.76%) |
Sep 06, 2019 | 131.87 | 136.76 | 131.84 | 135.01 | 351,000 | +3.46(+2.63%) |
Sep 05, 2019 | 132.65 | 133.24 | 130.02 | 131.55 | 186,447 | +0.07(+0.05%) |
Sep 04, 2019 | 130.37 | 131.95 | 129.70 | 131.48 | 271,775 | +2.02(+1.56%) |
Sep 03, 2019 | 128.38 | 130.00 | 127.08 | 129.46 | 190,963 | +0.75(+0.58%) |
Aug 30, 2019 | 129.97 | 130.75 | 128.57 | 128.71 | 188,300 | -0.54(-0.42%) |
Aug 29, 2019 | 129.22 | 130.80 | 128.69 | 129.25 | 169,374 | +1.89(+1.48%) |
Aug 28, 2019 | 126.06 | 128.07 | 122.00 | 127.36 | 197,486 | +0.92(+0.73%) |
Aug 27, 2019 | 130.35 | 131.29 | 126.34 | 126.44 | 185,327 | -3.65(-2.81%) |
Aug 26, 2019 | 131.02 | 131.24 | 129.03 | 130.09 | 182,338 | -0.17(-0.13%) |
Aug 23, 2019 | 132.82 | 133.48 | 129.72 | 130.26 | 261,700 | -2.75(-2.07%) |
Aug 22, 2019 | 134.60 | 134.60 | 132.36 | 133.01 | 136,143 | -0.89(-0.66%) |
Aug 21, 2019 | 132.49 | 134.15 | 132.40 | 133.90 | 220,720 | +2.28(+1.73%) |
Aug 20, 2019 | 132.65 | 133.30 | 131.25 | 131.62 | 154,638 | -0.94(-0.71%) |
Aug 19, 2019 | 134.31 | 134.69 | 132.42 | 132.56 | 210,308 | -0.46(-0.35%) |
Aug 16, 2019 | 130.53 | 133.59 | 130.01 | 133.02 | 134,400 | +3.14(+2.42%) |
Aug 15, 2019 | 131.97 | 132.02 | 129.63 | 129.88 | 169,964 | -1.74(-1.32%) |
Aug 14, 2019 | 132.49 | 133.07 | 131.49 | 131.62 | 161,426 | -3.02(-2.24%) |
Aug 13, 2019 | 130.91 | 134.72 | 130.61 | 134.64 | 188,225 | +3.53(+2.69%) |
Aug 12, 2019 | 134.66 | 134.66 | 130.99 | 131.11 | 305,886 | -4.52(-3.33%) |
Aug 09, 2019 | 135.25 | 136.77 | 134.46 | 135.63 | 186,800 | -0.36(-0.26%) |
Aug 08, 2019 | 133.10 | 136.50 | 132.69 | 135.99 | 392,023 | +2.91(+2.19%) |
Aug 07, 2019 | 131.57 | 134.03 | 130.62 | 133.08 | 254,255 | +0.26(+0.20%) |
Aug 06, 2019 | 130.62 | 133.09 | 130.20 | 132.82 | 451,015 | +1.99(+1.52%) |
Aug 05, 2019 | 130.11 | 133.11 | 128.19 | 130.83 | 569,313 | -4.18(-3.10%) |
Aug 02, 2019 | 133.78 | 136.74 | 133.20 | 135.01 | 419,400 | -0.05(-0.04%) |