Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 131.92 | 133.04 | 130.90 | 131.76 | 3,385,800 | -0.20(-0.15%) |
Oct 30, 2019 | 131.06 | 132.23 | 130.07 | 131.96 | 2,097,507 | +1.22(+0.93%) |
Oct 29, 2019 | 130.08 | 132.06 | 129.67 | 130.74 | 2,383,164 | +0.52(+0.40%) |
Oct 28, 2019 | 129.86 | 131.30 | 128.94 | 130.22 | 2,623,679 | +0.90(+0.70%) |
Oct 25, 2019 | 128.61 | 130.36 | 128.22 | 129.32 | 1,978,900 | +0.11(+0.09%) |
Oct 24, 2019 | 127.77 | 129.74 | 127.63 | 129.21 | 1,908,680 | +2.24(+1.76%) |
Oct 23, 2019 | 125.55 | 127.21 | 125.01 | 126.97 | 3,765,088 | +1.53(+1.22%) |
Oct 22, 2019 | 129.17 | 129.81 | 125.34 | 125.44 | 2,964,086 | -3.39(-2.63%) |
Oct 21, 2019 | 128.87 | 129.88 | 127.12 | 128.83 | 2,608,844 | +0.50(+0.39%) |
Oct 18, 2019 | 130.54 | 130.81 | 128.01 | 128.33 | 4,189,000 | -2.20(-1.69%) |
Oct 17, 2019 | 132.15 | 132.99 | 130.17 | 130.53 | 2,681,477 | -1.23(-0.93%) |
Oct 16, 2019 | 132.21 | 132.31 | 129.98 | 131.76 | 2,177,875 | -1.05(-0.79%) |
Oct 15, 2019 | 132.69 | 133.03 | 132.09 | 132.81 | 2,199,791 | +0.07(+0.05%) |
Oct 14, 2019 | 131.71 | 132.89 | 131.60 | 132.74 | 1,566,757 | +0.71(+0.54%) |
Oct 11, 2019 | 132.56 | 133.56 | 131.66 | 132.03 | 2,975,500 | +0.49(+0.37%) |
Oct 10, 2019 | 131.63 | 132.36 | 130.18 | 131.54 | 2,976,162 | -0.09(-0.07%) |
Oct 09, 2019 | 130.43 | 131.88 | 129.80 | 131.63 | 1,928,333 | +2.10(+1.62%) |
Oct 08, 2019 | 129.88 | 131.62 | 128.49 | 129.53 | 2,333,597 | -1.04(-0.80%) |
Oct 07, 2019 | 130.68 | 131.15 | 129.65 | 130.57 | 3,612,676 | -0.84(-0.64%) |
Oct 04, 2019 | 130.37 | 131.75 | 130.16 | 131.41 | 3,920,500 | +1.53(+1.18%) |
Oct 03, 2019 | 129.60 | 130.22 | 127.92 | 129.88 | 5,544,127 | +0.50(+0.39%) |
Oct 02, 2019 | 130.26 | 130.85 | 128.04 | 129.38 | 3,509,558 | -1.88(-1.43%) |
Oct 01, 2019 | 133.23 | 133.91 | 130.93 | 131.26 | 3,501,163 | -1.50(-1.13%) |
Sep 30, 2019 | 130.68 | 132.88 | 130.60 | 132.76 | 3,207,015 | +2.08(+1.59%) |
Sep 27, 2019 | 133.92 | 133.92 | 129.51 | 130.68 | 2,140,600 | -2.74(-2.05%) |
Sep 26, 2019 | 133.67 | 134.22 | 132.73 | 133.42 | 2,275,182 | -0.11(-0.08%) |
Sep 25, 2019 | 132.53 | 133.59 | 130.84 | 133.53 | 2,963,372 | +0.63(+0.47%) |
Sep 24, 2019 | 132.58 | 133.88 | 131.50 | 132.90 | 2,581,741 | +1.38(+1.05%) |
Sep 23, 2019 | 131.68 | 132.57 | 131.09 | 131.52 | 2,862,142 | -0.29(-0.22%) |
Sep 20, 2019 | 134.01 | 134.87 | 131.57 | 131.81 | 4,145,800 | -2.09(-1.56%) |
Sep 19, 2019 | 132.88 | 134.73 | 132.75 | 133.90 | 2,529,367 | +1.01(+0.76%) |
Sep 18, 2019 | 134.36 | 134.53 | 130.46 | 132.89 | 2,997,778 | -1.52(-1.13%) |
Sep 17, 2019 | 133.60 | 135.55 | 133.60 | 134.41 | 3,758,640 | +1.35(+1.01%) |
Sep 16, 2019 | 132.07 | 133.83 | 130.51 | 133.06 | 3,944,236 | +2.18(+1.67%) |
Sep 13, 2019 | 133.00 | 133.29 | 130.56 | 130.88 | 3,090,000 | -2.56(-1.92%) |
Sep 12, 2019 | 132.90 | 134.60 | 132.69 | 133.44 | 5,056,702 | +2.15(+1.64%) |
Sep 11, 2019 | 130.76 | 132.53 | 130.10 | 131.29 | 4,542,128 | -0.07(-0.05%) |
Sep 10, 2019 | 133.51 | 133.76 | 129.79 | 131.36 | 4,940,925 | -2.48(-1.85%) |
Sep 09, 2019 | 138.12 | 138.15 | 132.90 | 133.84 | 3,770,412 | -3.83(-2.78%) |
Sep 06, 2019 | 138.96 | 139.70 | 137.57 | 137.67 | 2,187,300 | -1.38(-0.99%) |
Sep 05, 2019 | 141.23 | 141.35 | 138.81 | 139.05 | 3,881,785 | +1.33(+0.97%) |
Sep 04, 2019 | 135.47 | 137.90 | 135.42 | 137.72 | 2,071,070 | +1.15(+0.84%) |
Sep 03, 2019 | 136.02 | 137.43 | 135.48 | 136.57 | 3,695,355 | +0.35(+0.26%) |
Aug 30, 2019 | 138.37 | 138.65 | 135.73 | 136.22 | 3,266,500 | -1.11(-0.81%) |
Aug 29, 2019 | 138.19 | 139.00 | 137.17 | 137.33 | 1,848,482 | +0.32(+0.23%) |
Aug 28, 2019 | 135.86 | 137.62 | 134.81 | 137.01 | 2,909,696 | +0.28(+0.20%) |
Aug 27, 2019 | 136.24 | 137.01 | 135.03 | 136.73 | 3,600,176 | +1.08(+0.80%) |
Aug 26, 2019 | 135.48 | 136.12 | 134.04 | 135.65 | 2,367,739 | +1.18(+0.88%) |
Aug 23, 2019 | 137.54 | 138.36 | 133.76 | 134.47 | 3,620,400 | -3.50(-2.54%) |
Aug 22, 2019 | 138.63 | 138.81 | 136.04 | 137.97 | 2,919,861 | -0.23(-0.17%) |
Aug 21, 2019 | 140.37 | 140.73 | 137.91 | 138.20 | 3,696,775 | -1.42(-1.02%) |
Aug 20, 2019 | 138.55 | 139.86 | 137.45 | 139.62 | 2,817,925 | +0.73(+0.53%) |
Aug 19, 2019 | 139.94 | 140.11 | 138.38 | 138.89 | 4,317,149 | +0.58(+0.42%) |
Aug 16, 2019 | 136.14 | 138.45 | 135.59 | 138.31 | 5,668,300 | +3.37(+2.50%) |
Aug 15, 2019 | 131.84 | 135.19 | 131.07 | 134.94 | 6,064,893 | +4.26(+3.26%) |
Aug 14, 2019 | 132.81 | 133.34 | 129.95 | 130.68 | 4,123,270 | -4.17(-3.09%) |
Aug 13, 2019 | 132.20 | 134.96 | 132.12 | 134.85 | 3,541,199 | +2.38(+1.80%) |
Aug 12, 2019 | 135.56 | 136.65 | 132.35 | 132.47 | 4,206,592 | -4.03(-2.95%) |
Aug 09, 2019 | 136.06 | 137.25 | 135.66 | 136.50 | 5,806,500 | +0.11(+0.08%) |
Aug 08, 2019 | 134.16 | 136.86 | 134.13 | 136.39 | 4,860,552 | +1.91(+1.42%) |
Aug 07, 2019 | 129.03 | 134.85 | 127.65 | 134.48 | 6,887,786 | +3.56(+2.72%) |
Aug 06, 2019 | 130.55 | 132.49 | 128.65 | 130.92 | 7,268,273 | +4.97(+3.95%) |
Aug 05, 2019 | 127.81 | 129.00 | 124.59 | 125.95 | 7,125,004 | -4.21(-3.23%) |
Aug 02, 2019 | 130.73 | 130.86 | 128.91 | 130.16 | 4,516,700 | -1.05(-0.80%) |