Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 126.34 | 126.53 | 124.51 | 125.11 | 445,350 | -1.68(-1.33%) |
Oct 30, 2019 | 127.28 | 128.32 | 124.50 | 126.79 | 422,141 | -0.17(-0.13%) |
Oct 29, 2019 | 129.94 | 129.94 | 126.83 | 126.96 | 453,175 | -3.00(-2.31%) |
Oct 28, 2019 | 130.40 | 132.24 | 129.92 | 129.96 | 425,915 | +0.49(+0.38%) |
Oct 25, 2019 | 128.36 | 130.63 | 128.08 | 129.47 | 373,300 | +0.11(+0.09%) |
Oct 24, 2019 | 126.95 | 129.49 | 125.53 | 129.36 | 552,423 | +2.94(+2.33%) |
Oct 23, 2019 | 129.56 | 129.56 | 125.71 | 126.42 | 593,425 | -2.95(-2.28%) |
Oct 22, 2019 | 131.56 | 132.00 | 129.00 | 129.37 | 524,932 | -2.23(-1.69%) |
Oct 21, 2019 | 134.20 | 134.20 | 130.77 | 131.60 | 657,413 | -2.03(-1.52%) |
Oct 18, 2019 | 132.06 | 134.12 | 130.66 | 133.63 | 738,100 | +0.52(+0.39%) |
Oct 17, 2019 | 134.81 | 135.00 | 131.75 | 133.11 | 887,122 | +0.23(+0.17%) |
Oct 16, 2019 | 131.15 | 133.92 | 130.27 | 132.88 | 667,772 | +1.04(+0.79%) |
Oct 15, 2019 | 130.13 | 133.00 | 130.00 | 131.84 | 736,935 | +2.48(+1.92%) |
Oct 14, 2019 | 129.31 | 129.59 | 127.03 | 129.36 | 643,819 | -0.79(-0.61%) |
Oct 11, 2019 | 128.00 | 132.25 | 126.67 | 130.15 | 936,000 | +4.50(+3.58%) |
Oct 10, 2019 | 123.26 | 126.38 | 121.92 | 125.65 | 386,042 | +2.01(+1.63%) |
Oct 09, 2019 | 124.03 | 124.91 | 123.04 | 123.64 | 369,568 | +0.38(+0.31%) |
Oct 08, 2019 | 124.46 | 124.65 | 122.91 | 123.26 | 526,519 | -2.37(-1.89%) |
Oct 07, 2019 | 126.73 | 127.53 | 125.47 | 125.63 | 416,691 | -1.46(-1.15%) |
Oct 04, 2019 | 126.10 | 129.00 | 125.47 | 127.09 | 492,000 | +2.76(+2.22%) |
Oct 03, 2019 | 123.82 | 124.79 | 119.84 | 124.33 | 816,732 | +0.25(+0.20%) |
Oct 02, 2019 | 126.41 | 126.41 | 122.64 | 124.08 | 857,333 | -3.41(-2.67%) |
Oct 01, 2019 | 126.90 | 128.82 | 126.90 | 127.49 | 630,586 | +1.39(+1.10%) |
Sep 30, 2019 | 126.96 | 127.17 | 125.07 | 126.10 | 572,789 | -0.39(-0.31%) |
Sep 27, 2019 | 128.75 | 129.54 | 125.11 | 126.49 | 536,400 | -1.60(-1.25%) |
Sep 26, 2019 | 129.33 | 129.66 | 126.11 | 128.09 | 433,988 | -1.24(-0.96%) |
Sep 25, 2019 | 128.34 | 129.99 | 127.65 | 129.33 | 673,007 | +1.29(+1.01%) |
Sep 24, 2019 | 128.71 | 129.90 | 125.94 | 128.04 | 748,880 | -0.23(-0.18%) |
Sep 23, 2019 | 126.35 | 130.34 | 126.27 | 128.27 | 804,750 | +1.73(+1.37%) |
Sep 20, 2019 | 129.00 | 129.95 | 126.50 | 126.54 | 1,154,400 | -1.94(-1.51%) |
Sep 19, 2019 | 128.07 | 128.81 | 127.20 | 128.48 | 354,069 | +0.15(+0.12%) |
Sep 18, 2019 | 129.68 | 129.98 | 126.79 | 128.33 | 592,170 | -2.09(-1.60%) |
Sep 17, 2019 | 129.13 | 131.36 | 128.37 | 130.42 | 563,155 | +0.60(+0.46%) |
Sep 16, 2019 | 132.14 | 133.60 | 129.33 | 129.82 | 761,142 | -3.65(-2.73%) |
Sep 13, 2019 | 135.19 | 136.96 | 133.17 | 133.47 | 610,100 | -1.54(-1.14%) |
Sep 12, 2019 | 133.87 | 137.96 | 133.20 | 135.01 | 1,013,875 | +1.84(+1.38%) |
Sep 11, 2019 | 131.26 | 133.51 | 128.79 | 133.17 | 577,867 | +1.91(+1.46%) |
Sep 10, 2019 | 127.48 | 132.34 | 126.13 | 131.26 | 912,360 | +3.98(+3.13%) |
Sep 09, 2019 | 128.17 | 128.17 | 125.67 | 127.28 | 602,891 | +0.10(+0.08%) |
Sep 06, 2019 | 128.64 | 128.99 | 127.02 | 127.18 | 629,000 | -1.29(-1.00%) |
Sep 05, 2019 | 123.96 | 129.40 | 121.88 | 128.47 | 1,175,304 | +8.19(+6.81%) |
Sep 04, 2019 | 120.95 | 121.85 | 119.43 | 120.28 | 666,983 | +0.28(+0.23%) |
Sep 03, 2019 | 122.27 | 122.82 | 119.09 | 120.00 | 1,082,340 | -2.87(-2.34%) |
Aug 30, 2019 | 125.81 | 126.66 | 122.43 | 122.87 | 1,069,400 | -2.84(-2.26%) |
Aug 29, 2019 | 127.68 | 129.94 | 123.31 | 125.71 | 3,447,592 | +7.42(+6.27%) |
Aug 28, 2019 | 114.86 | 119.30 | 113.56 | 118.29 | 2,204,953 | +3.13(+2.72%) |
Aug 27, 2019 | 115.35 | 115.93 | 113.44 | 115.16 | 939,679 | +0.28(+0.24%) |
Aug 26, 2019 | 115.52 | 116.14 | 112.31 | 114.88 | 1,058,187 | +1.03(+0.90%) |
Aug 23, 2019 | 115.89 | 117.49 | 113.30 | 113.85 | 1,606,300 | -6.39(-5.31%) |
Aug 22, 2019 | 117.88 | 120.43 | 115.80 | 120.24 | 1,402,610 | +3.00(+2.56%) |
Aug 21, 2019 | 114.22 | 117.53 | 114.22 | 117.24 | 1,361,615 | +5.18(+4.62%) |
Aug 20, 2019 | 110.10 | 112.16 | 108.43 | 112.06 | 913,923 | +1.38(+1.25%) |
Aug 19, 2019 | 111.58 | 112.78 | 109.34 | 110.68 | 1,282,702 | +0.76(+0.69%) |
Aug 16, 2019 | 108.71 | 110.37 | 108.20 | 109.92 | 709,200 | +0.92(+0.84%) |
Aug 15, 2019 | 109.48 | 110.05 | 106.71 | 109.00 | 635,087 | +0.50(+0.46%) |
Aug 14, 2019 | 108.60 | 110.08 | 107.25 | 108.50 | 812,710 | -3.05(-2.73%) |
Aug 13, 2019 | 105.82 | 114.76 | 105.33 | 111.55 | 1,548,486 | +5.22(+4.91%) |
Aug 12, 2019 | 107.50 | 107.92 | 105.64 | 106.33 | 782,360 | -2.83(-2.59%) |
Aug 09, 2019 | 111.38 | 111.90 | 108.69 | 109.16 | 665,700 | -2.99(-2.67%) |
Aug 08, 2019 | 111.05 | 112.66 | 108.87 | 112.15 | 1,130,626 | +2.03(+1.84%) |
Aug 07, 2019 | 105.78 | 111.44 | 105.50 | 110.12 | 1,667,894 | +3.62(+3.40%) |
Aug 06, 2019 | 104.74 | 106.92 | 104.18 | 106.50 | 1,288,499 | +2.07(+1.98%) |
Aug 05, 2019 | 106.00 | 106.00 | 102.63 | 104.43 | 1,456,234 | -4.80(-4.39%) |
Aug 02, 2019 | 109.01 | 111.35 | 106.35 | 109.23 | 1,354,900 | -0.90(-0.82%) |