Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 125.94 | 127.00 | 124.96 | 125.78 | 3,546,703 | -0.19(-0.15%) |
Oct 30, 2019 | 125.11 | 126.23 | 124.17 | 125.97 | 2,197,186 | +1.16(+0.93%) |
Oct 29, 2019 | 124.18 | 126.07 | 123.79 | 124.81 | 2,496,419 | +0.50(+0.40%) |
Oct 28, 2019 | 123.97 | 125.34 | 123.09 | 124.31 | 2,748,363 | +0.86(+0.70%) |
Oct 25, 2019 | 122.78 | 124.45 | 122.40 | 123.45 | 2,072,943 | +0.11(+0.09%) |
Oct 24, 2019 | 121.97 | 123.85 | 121.84 | 123.35 | 1,999,386 | +2.14(+1.76%) |
Oct 23, 2019 | 119.85 | 121.44 | 119.34 | 121.21 | 3,944,016 | +1.46(+1.22%) |
Oct 22, 2019 | 123.31 | 123.92 | 119.65 | 119.75 | 3,104,948 | -3.24(-2.63%) |
Oct 21, 2019 | 123.02 | 123.99 | 121.35 | 122.98 | 2,732,823 | +0.48(+0.39%) |
Oct 18, 2019 | 124.62 | 124.87 | 122.20 | 122.51 | 4,388,073 | -2.10(-1.69%) |
Oct 17, 2019 | 126.16 | 126.96 | 124.27 | 124.61 | 2,808,908 | -1.17(-0.93%) |
Oct 16, 2019 | 126.21 | 126.31 | 124.08 | 125.78 | 2,281,374 | -1.00(-0.79%) |
Oct 15, 2019 | 126.67 | 127.00 | 126.10 | 126.78 | 2,304,331 | +0.07(+0.05%) |
Oct 14, 2019 | 125.73 | 126.86 | 125.63 | 126.72 | 1,641,213 | +0.68(+0.54%) |
Oct 11, 2019 | 126.55 | 127.50 | 125.69 | 126.04 | 3,116,904 | +0.47(+0.37%) |
Oct 10, 2019 | 125.66 | 126.36 | 124.27 | 125.57 | 3,117,598 | -0.09(-0.07%) |
Oct 09, 2019 | 124.51 | 125.90 | 123.91 | 125.66 | 2,019,973 | +2.00(+1.62%) |
Oct 08, 2019 | 123.99 | 125.65 | 122.66 | 123.65 | 2,444,496 | -0.99(-0.80%) |
Oct 07, 2019 | 124.75 | 125.20 | 123.76 | 124.65 | 3,784,361 | -0.80(-0.64%) |
Oct 04, 2019 | 124.46 | 125.77 | 124.25 | 125.45 | 4,106,813 | +1.46(+1.18%) |
Oct 03, 2019 | 123.72 | 124.31 | 122.12 | 123.99 | 5,807,600 | +0.48(+0.39%) |
Oct 02, 2019 | 124.35 | 124.91 | 122.23 | 123.51 | 3,676,342 | -1.80(-1.43%) |
Oct 01, 2019 | 127.19 | 127.83 | 124.99 | 125.31 | 3,667,548 | -1.43(-1.13%) |
Sep 30, 2019 | 124.75 | 126.85 | 124.67 | 126.74 | 3,359,421 | +1.99(+1.59%) |
Sep 27, 2019 | 127.84 | 127.84 | 123.64 | 124.75 | 2,242,327 | -2.62(-2.05%) |
Sep 26, 2019 | 127.61 | 128.13 | 126.71 | 127.37 | 2,383,305 | -0.10(-0.08%) |
Sep 25, 2019 | 126.52 | 127.53 | 124.90 | 127.47 | 3,104,200 | +0.60(+0.47%) |
Sep 24, 2019 | 126.56 | 127.81 | 125.53 | 126.87 | 2,704,432 | +1.32(+1.05%) |
Sep 23, 2019 | 125.71 | 126.56 | 125.14 | 125.55 | 2,998,159 | -0.28(-0.22%) |
Sep 20, 2019 | 127.93 | 128.75 | 125.60 | 125.83 | 4,342,820 | -2.00(-1.56%) |
Sep 19, 2019 | 126.85 | 128.62 | 126.73 | 127.83 | 2,649,570 | +0.96(+0.76%) |
Sep 18, 2019 | 128.26 | 128.43 | 124.54 | 126.86 | 3,140,241 | -1.45(-1.13%) |
Sep 17, 2019 | 127.54 | 129.40 | 127.54 | 128.31 | 3,937,261 | +1.29(+1.01%) |
Sep 16, 2019 | 126.08 | 127.76 | 124.59 | 127.02 | 4,131,677 | +2.08(+1.67%) |
Sep 13, 2019 | 126.97 | 127.24 | 124.64 | 124.94 | 3,236,845 | -2.44(-1.92%) |
Sep 12, 2019 | 126.87 | 128.49 | 126.67 | 127.39 | 5,297,011 | +2.39(+1.91%) |
Sep 11, 2019 | 124.50 | 126.18 | 123.87 | 125.00 | 4,770,701 | -0.07(-0.05%) |
Sep 10, 2019 | 127.11 | 127.35 | 123.57 | 125.07 | 5,189,567 | -2.36(-1.85%) |
Sep 09, 2019 | 131.50 | 131.53 | 126.53 | 127.43 | 3,960,150 | -3.65(-2.78%) |
Sep 06, 2019 | 132.30 | 133.01 | 130.98 | 131.07 | 2,297,371 | -1.31(-0.99%) |
Sep 05, 2019 | 134.46 | 134.58 | 132.16 | 132.39 | 4,077,127 | +1.27(+0.97%) |
Sep 04, 2019 | 128.98 | 131.29 | 128.93 | 131.12 | 2,175,292 | +1.10(+0.84%) |
Sep 03, 2019 | 129.50 | 130.84 | 128.99 | 130.03 | 3,881,316 | +0.33(+0.26%) |
Aug 30, 2019 | 131.74 | 132.01 | 129.23 | 129.69 | 3,430,880 | -1.06(-0.81%) |
Aug 29, 2019 | 131.57 | 132.34 | 130.60 | 130.75 | 1,941,503 | +0.30(+0.23%) |
Aug 28, 2019 | 129.35 | 131.03 | 128.35 | 130.45 | 3,056,120 | +0.27(+0.21%) |
Aug 27, 2019 | 129.71 | 130.45 | 128.56 | 130.18 | 3,781,347 | +1.03(+0.80%) |
Aug 26, 2019 | 128.99 | 129.60 | 127.62 | 129.15 | 2,486,890 | +1.12(+0.88%) |
Aug 23, 2019 | 130.95 | 131.73 | 127.35 | 128.03 | 3,802,589 | -3.33(-2.54%) |
Aug 22, 2019 | 131.99 | 132.16 | 129.52 | 131.36 | 3,066,797 | -0.22(-0.17%) |
Aug 21, 2019 | 133.65 | 133.99 | 131.30 | 131.58 | 3,882,807 | -1.35(-1.02%) |
Aug 20, 2019 | 131.91 | 133.16 | 130.87 | 132.93 | 2,959,731 | +0.70(+0.53%) |
Aug 19, 2019 | 133.24 | 133.40 | 131.75 | 132.24 | 4,534,400 | +0.55(+0.42%) |
Aug 16, 2019 | 129.62 | 131.82 | 129.09 | 131.68 | 5,953,545 | +3.21(+2.50%) |
Aug 15, 2019 | 125.52 | 128.71 | 124.79 | 128.47 | 6,370,096 | +4.06(+3.26%) |
Aug 14, 2019 | 126.45 | 126.95 | 123.72 | 124.42 | 4,330,765 | -3.97(-3.09%) |
Aug 13, 2019 | 125.87 | 128.49 | 125.79 | 128.39 | 3,719,402 | +2.27(+1.80%) |
Aug 12, 2019 | 129.06 | 130.10 | 126.01 | 126.12 | 4,418,280 | -3.84(-2.95%) |
Aug 09, 2019 | 129.54 | 130.67 | 129.16 | 129.96 | 6,098,700 | +0.11(+0.08%) |
Aug 08, 2019 | 127.73 | 130.30 | 127.70 | 129.85 | 5,105,149 | +1.82(+1.42%) |
Aug 07, 2019 | 122.85 | 128.39 | 121.53 | 128.04 | 7,234,399 | +3.39(+2.72%) |
Aug 06, 2019 | 124.30 | 126.14 | 122.49 | 124.65 | 7,634,034 | +4.73(+3.95%) |
Aug 05, 2019 | 121.69 | 122.82 | 118.62 | 119.92 | 7,483,555 | -4.01(-3.24%) |
Aug 02, 2019 | 124.47 | 124.59 | 122.73 | 123.92 | 4,743,993 | -1.00(-0.80%) |