Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 129.81 | 129.81 | 128.56 | 129.49 | 47,488 | -0.85(-0.66%) |
Oct 30, 2019 | 130.43 | 130.51 | 129.55 | 130.34 | 45,709 | -0.12(-0.09%) |
Oct 29, 2019 | 130.25 | 131.24 | 130.25 | 130.46 | 82,108 | +0.03(+0.02%) |
Oct 28, 2019 | 129.99 | 130.68 | 129.99 | 130.44 | 28,897 | +1.15(+0.89%) |
Oct 25, 2019 | 127.86 | 129.75 | 127.86 | 129.29 | 33,980 | +0.86(+0.67%) |
Oct 24, 2019 | 128.21 | 128.50 | 127.71 | 128.43 | 50,366 | +0.55(+0.43%) |
Oct 23, 2019 | 127.10 | 127.87 | 127.10 | 127.87 | 77,724 | +0.47(+0.37%) |
Oct 22, 2019 | 128.26 | 128.50 | 127.29 | 127.41 | 61,064 | -0.72(-0.57%) |
Oct 21, 2019 | 127.37 | 128.15 | 127.37 | 128.13 | 30,200 | +1.81(+1.43%) |
Oct 18, 2019 | 126.02 | 126.75 | 125.91 | 126.32 | 21,346 | +0.06(+0.04%) |
Oct 17, 2019 | 126.76 | 127.10 | 125.89 | 126.27 | 36,768 | +0.28(+0.23%) |
Oct 16, 2019 | 126.64 | 126.64 | 125.94 | 125.98 | 26,473 | -0.37(-0.29%) |
Oct 15, 2019 | 125.20 | 127.08 | 124.66 | 126.35 | 162,551 | +1.94(+1.56%) |
Oct 14, 2019 | 124.02 | 124.59 | 124.01 | 124.41 | 19,596 | +0.23(+0.19%) |
Oct 11, 2019 | 124.32 | 125.69 | 124.18 | 124.18 | 72,644 | +1.63(+1.33%) |
Oct 10, 2019 | 121.44 | 123.16 | 121.44 | 122.55 | 40,216 | +1.32(+1.09%) |
Oct 09, 2019 | 120.74 | 121.66 | 120.74 | 121.23 | 27,291 | +1.34(+1.12%) |
Oct 08, 2019 | 121.13 | 121.13 | 119.80 | 119.89 | 44,960 | -2.32(-1.90%) |
Oct 07, 2019 | 122.22 | 123.17 | 122.18 | 122.21 | 36,140 | -0.59(-0.48%) |
Oct 04, 2019 | 120.98 | 122.86 | 120.98 | 122.80 | 45,198 | +2.25(+1.87%) |
Oct 03, 2019 | 119.78 | 120.61 | 118.22 | 120.55 | 71,517 | +0.39(+0.33%) |
Oct 02, 2019 | 121.77 | 121.77 | 119.80 | 120.15 | 82,713 | -2.61(-2.12%) |
Oct 01, 2019 | 125.42 | 125.60 | 122.68 | 122.76 | 59,338 | -2.51(-2.00%) |
Sep 30, 2019 | 125.86 | 125.86 | 125.19 | 125.27 | 52,581 | -0.17(-0.14%) |
Sep 27, 2019 | 126.52 | 126.52 | 124.83 | 125.44 | 65,891 | +0.01(+0.01%) |
Sep 26, 2019 | 125.95 | 125.98 | 125.41 | 125.43 | 33,213 | -0.66(-0.52%) |
Sep 25, 2019 | 125.00 | 126.25 | 124.45 | 126.08 | 59,574 | +1.21(+0.97%) |
Sep 24, 2019 | 126.73 | 126.94 | 124.40 | 124.87 | 1,505,642 | -1.43(-1.13%) |
Sep 23, 2019 | 125.06 | 126.55 | 125.06 | 126.30 | 26,788 | +0.26(+0.20%) |
Sep 20, 2019 | 127.37 | 127.55 | 126.05 | 126.05 | 49,227 | -1.11(-0.87%) |
Sep 19, 2019 | 127.39 | 128.10 | 126.87 | 127.15 | 70,640 | -0.22(-0.17%) |
Sep 18, 2019 | 126.72 | 127.65 | 126.27 | 127.37 | 28,694 | +0.38(+0.30%) |
Sep 17, 2019 | 126.65 | 127.04 | 126.25 | 126.99 | 40,742 | -0.21(-0.17%) |
Sep 16, 2019 | 126.52 | 127.32 | 126.39 | 127.20 | 117,706 | -0.40(-0.32%) |
Sep 13, 2019 | 127.42 | 127.99 | 127.18 | 127.60 | 159,934 | +1.01(+0.80%) |
Sep 12, 2019 | 125.22 | 127.11 | 125.20 | 126.59 | 87,465 | +0.86(+0.68%) |
Sep 11, 2019 | 125.48 | 125.82 | 124.50 | 125.73 | 46,114 | +0.47(+0.37%) |
Sep 10, 2019 | 125.53 | 125.72 | 124.28 | 125.26 | 80,863 | -0.12(-0.09%) |
Sep 09, 2019 | 124.73 | 125.74 | 124.43 | 125.38 | 99,789 | +1.57(+1.27%) |
Sep 06, 2019 | 123.95 | 124.35 | 123.53 | 123.81 | 45,508 | -0.13(-0.10%) |
Sep 05, 2019 | 123.04 | 124.87 | 123.04 | 123.94 | 76,304 | +2.75(+2.27%) |
Sep 04, 2019 | 120.90 | 121.30 | 120.59 | 121.19 | 36,630 | +1.43(+1.19%) |
Sep 03, 2019 | 120.47 | 120.47 | 119.14 | 119.76 | 106,945 | -1.56(-1.29%) |
Aug 30, 2019 | 121.50 | 121.94 | 120.80 | 121.32 | 57,869 | +0.51(+0.42%) |
Aug 29, 2019 | 120.02 | 121.22 | 119.91 | 120.81 | 52,320 | +1.89(+1.59%) |
Aug 28, 2019 | 117.02 | 119.11 | 117.02 | 118.92 | 109,443 | +1.10(+0.93%) |
Aug 27, 2019 | 118.91 | 119.14 | 117.06 | 117.82 | 90,305 | -0.62(-0.53%) |
Aug 26, 2019 | 118.01 | 118.44 | 117.43 | 118.44 | 114,537 | +1.33(+1.13%) |
Aug 23, 2019 | 119.90 | 120.46 | 116.50 | 117.12 | 109,832 | -3.36(-2.79%) |
Aug 22, 2019 | 120.62 | 120.97 | 119.66 | 120.48 | 125,937 | +0.49(+0.41%) |
Aug 21, 2019 | 120.16 | 120.27 | 119.78 | 119.99 | 58,986 | +0.84(+0.71%) |
Aug 20, 2019 | 120.02 | 120.20 | 119.15 | 119.15 | 84,105 | -1.46(-1.21%) |
Aug 19, 2019 | 121.19 | 121.19 | 120.17 | 120.61 | 65,986 | +1.34(+1.13%) |
Aug 16, 2019 | 117.59 | 119.49 | 117.59 | 119.27 | 90,469 | +2.37(+2.03%) |
Aug 15, 2019 | 117.03 | 117.84 | 116.25 | 116.90 | 146,732 | +0.38(+0.33%) |
Aug 14, 2019 | 118.26 | 118.81 | 116.34 | 116.51 | 142,526 | -4.43(-3.67%) |
Aug 13, 2019 | 119.16 | 121.63 | 118.89 | 120.95 | 75,685 | +1.45(+1.22%) |
Aug 12, 2019 | 120.44 | 120.66 | 119.21 | 119.49 | 55,492 | -2.48(-2.03%) |
Aug 09, 2019 | 121.96 | 122.62 | 120.80 | 121.97 | 88,172 | -0.47(-0.38%) |
Aug 08, 2019 | 121.10 | 122.55 | 120.80 | 122.44 | 97,930 | +2.39(+1.99%) |
Aug 07, 2019 | 118.79 | 120.34 | 117.63 | 120.05 | 138,656 | -0.99(-0.82%) |
Aug 06, 2019 | 120.44 | 121.19 | 118.87 | 121.04 | 99,964 | +1.75(+1.47%) |
Aug 05, 2019 | 120.90 | 121.14 | 118.00 | 119.28 | 196,938 | -4.45(-3.60%) |
Aug 02, 2019 | 124.06 | 124.29 | 122.14 | 123.74 | 76,576 | -0.66(-0.53%) |