Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 126.39 | 126.59 | 121.87 | 122.84 | 304,200 | -3.78(-2.99%) |
Oct 30, 2019 | 126.00 | 127.01 | 123.88 | 126.62 | 325,890 | +0.64(+0.51%) |
Oct 29, 2019 | 124.62 | 126.69 | 124.37 | 125.98 | 366,866 | +0.42(+0.34%) |
Oct 28, 2019 | 123.55 | 126.30 | 123.55 | 125.55 | 286,621 | +2.61(+2.12%) |
Oct 25, 2019 | 122.84 | 124.12 | 122.35 | 122.94 | 191,700 | +0.60(+0.49%) |
Oct 24, 2019 | 125.86 | 125.87 | 121.72 | 122.34 | 407,563 | -2.94(-2.35%) |
Oct 23, 2019 | 123.30 | 125.60 | 123.23 | 125.29 | 309,645 | +1.78(+1.44%) |
Oct 22, 2019 | 122.06 | 124.88 | 120.76 | 123.51 | 352,729 | +1.58(+1.30%) |
Oct 21, 2019 | 121.91 | 123.33 | 121.43 | 121.92 | 304,885 | +0.92(+0.76%) |
Oct 18, 2019 | 120.76 | 122.35 | 120.22 | 121.01 | 301,824 | -0.27(-0.22%) |
Oct 17, 2019 | 122.54 | 123.24 | 119.99 | 121.27 | 352,204 | +0.07(+0.06%) |
Oct 16, 2019 | 118.33 | 122.02 | 117.60 | 121.20 | 481,395 | -1.48(-1.21%) |
Oct 15, 2019 | 120.66 | 123.35 | 120.30 | 122.69 | 450,367 | +2.69(+2.24%) |
Oct 14, 2019 | 119.40 | 121.00 | 119.30 | 120.00 | 232,960 | +0.02(+0.02%) |
Oct 11, 2019 | 120.50 | 122.16 | 119.71 | 119.98 | 344,957 | +1.96(+1.66%) |
Oct 10, 2019 | 116.88 | 119.79 | 116.63 | 118.03 | 358,726 | +1.39(+1.19%) |
Oct 09, 2019 | 116.69 | 117.83 | 115.45 | 116.64 | 271,864 | +1.47(+1.27%) |
Oct 08, 2019 | 116.03 | 117.11 | 114.30 | 115.17 | 472,419 | -2.30(-1.96%) |
Oct 07, 2019 | 118.83 | 120.08 | 117.34 | 117.48 | 423,239 | -1.65(-1.39%) |
Oct 04, 2019 | 118.17 | 119.25 | 116.02 | 119.13 | 596,759 | +1.00(+0.85%) |
Oct 03, 2019 | 113.76 | 118.84 | 113.72 | 118.12 | 1,169,358 | +5.07(+4.49%) |
Oct 02, 2019 | 104.62 | 115.43 | 104.18 | 113.05 | 3,314,087 | -14.25(-11.19%) |
Oct 01, 2019 | 133.47 | 134.74 | 126.85 | 127.30 | 492,909 | -5.24(-3.95%) |
Sep 30, 2019 | 129.83 | 133.51 | 129.83 | 132.54 | 536,864 | +2.46(+1.89%) |
Sep 27, 2019 | 129.72 | 130.90 | 127.11 | 130.08 | 576,928 | +1.60(+1.25%) |
Sep 26, 2019 | 128.94 | 130.68 | 128.13 | 128.48 | 1,046,517 | +0.45(+0.35%) |
Sep 25, 2019 | 128.25 | 131.63 | 127.93 | 128.03 | 886,405 | -0.40(-0.31%) |
Sep 24, 2019 | 133.46 | 134.62 | 128.13 | 128.43 | 430,970 | -6.45(-4.78%) |
Sep 23, 2019 | 132.68 | 135.75 | 131.69 | 134.88 | 252,703 | +1.57(+1.18%) |
Sep 20, 2019 | 133.10 | 135.35 | 132.85 | 133.31 | 461,807 | +0.69(+0.52%) |
Sep 19, 2019 | 132.23 | 133.70 | 130.87 | 132.62 | 166,215 | +0.74(+0.56%) |
Sep 18, 2019 | 131.85 | 132.53 | 130.17 | 131.88 | 256,575 | -1.04(-0.78%) |
Sep 17, 2019 | 135.46 | 135.46 | 132.13 | 132.92 | 227,027 | -3.20(-2.35%) |
Sep 16, 2019 | 135.93 | 137.17 | 134.69 | 136.12 | 227,814 | -0.72(-0.52%) |
Sep 13, 2019 | 135.41 | 137.29 | 133.68 | 136.84 | 301,024 | +2.36(+1.75%) |
Sep 12, 2019 | 136.62 | 136.97 | 133.82 | 134.48 | 265,687 | -2.19(-1.60%) |
Sep 11, 2019 | 132.28 | 138.44 | 130.13 | 136.67 | 476,760 | +4.69(+3.55%) |
Sep 10, 2019 | 127.41 | 131.98 | 122.25 | 131.98 | 376,418 | +4.98(+3.92%) |
Sep 09, 2019 | 124.48 | 127.73 | 124.03 | 127.00 | 328,995 | +3.26(+2.64%) |
Sep 06, 2019 | 122.51 | 124.03 | 121.15 | 123.74 | 337,635 | +1.07(+0.87%) |
Sep 05, 2019 | 124.80 | 126.03 | 122.02 | 122.67 | 355,211 | +0.15(+0.12%) |
Sep 04, 2019 | 121.00 | 122.68 | 120.87 | 122.52 | 185,938 | +3.36(+2.82%) |
Sep 03, 2019 | 122.47 | 122.99 | 117.88 | 119.16 | 299,856 | -4.16(-3.37%) |
Aug 30, 2019 | 123.88 | 125.23 | 123.16 | 123.32 | 225,462 | +0.19(+0.15%) |
Aug 29, 2019 | 120.40 | 123.57 | 120.40 | 123.13 | 189,624 | +4.15(+3.49%) |
Aug 28, 2019 | 118.19 | 119.82 | 117.13 | 118.98 | 202,436 | +0.29(+0.24%) |
Aug 27, 2019 | 120.19 | 120.19 | 117.55 | 118.69 | 214,885 | -0.25(-0.21%) |
Aug 26, 2019 | 120.41 | 120.95 | 118.03 | 118.94 | 220,276 | -0.60(-0.50%) |
Aug 23, 2019 | 122.58 | 123.08 | 119.24 | 119.54 | 260,548 | -3.91(-3.17%) |
Aug 22, 2019 | 123.19 | 124.00 | 122.19 | 123.45 | 99,977 | +0.83(+0.67%) |
Aug 21, 2019 | 122.77 | 124.42 | 122.27 | 122.63 | 186,499 | +1.18(+0.97%) |
Aug 20, 2019 | 122.61 | 122.69 | 120.85 | 121.45 | 180,066 | -1.47(-1.19%) |
Aug 19, 2019 | 124.05 | 124.82 | 122.57 | 122.91 | 354,828 | +0.99(+0.81%) |
Aug 16, 2019 | 120.52 | 123.36 | 119.97 | 121.92 | 241,124 | +2.30(+1.92%) |
Aug 15, 2019 | 121.64 | 121.69 | 118.30 | 119.62 | 252,493 | -1.87(-1.54%) |
Aug 14, 2019 | 123.77 | 124.25 | 121.26 | 121.49 | 229,957 | -4.71(-3.73%) |
Aug 13, 2019 | 123.56 | 129.39 | 123.17 | 126.20 | 304,480 | +2.26(+1.83%) |
Aug 12, 2019 | 126.04 | 126.41 | 123.56 | 123.94 | 156,774 | -3.22(-2.53%) |
Aug 09, 2019 | 129.13 | 129.23 | 125.82 | 127.15 | 192,716 | -3.02(-2.32%) |
Aug 08, 2019 | 129.17 | 131.21 | 129.17 | 130.17 | 404,380 | +2.03(+1.58%) |
Aug 07, 2019 | 126.69 | 128.60 | 126.36 | 128.15 | 249,348 | -0.54(-0.42%) |
Aug 06, 2019 | 126.35 | 128.93 | 125.82 | 128.69 | 186,059 | +3.26(+2.60%) |
Aug 05, 2019 | 125.98 | 126.76 | 124.09 | 125.43 | 333,765 | -3.15(-2.45%) |
Aug 02, 2019 | 128.79 | 129.69 | 127.52 | 128.58 | 293,600 | -0.21(-0.16%) |