Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 113.30 | 113.92 | 112.24 | 112.93 | 1,738,917 | -0.67(-0.59%) |
Oct 30, 2019 | 114.05 | 114.60 | 112.71 | 113.60 | 1,320,423 | +0.62(+0.55%) |
Oct 29, 2019 | 111.92 | 113.58 | 111.39 | 112.98 | 1,473,579 | +0.90(+0.80%) |
Oct 28, 2019 | 114.25 | 114.73 | 111.55 | 112.08 | 2,283,463 | -1.97(-1.73%) |
Oct 25, 2019 | 114.90 | 115.78 | 114.03 | 114.05 | 2,225,992 | -0.84(-0.73%) |
Oct 24, 2019 | 114.48 | 115.64 | 114.32 | 114.89 | 2,344,542 | +0.77(+0.67%) |
Oct 23, 2019 | 110.96 | 114.40 | 110.41 | 114.13 | 3,547,198 | +4.17(+3.80%) |
Oct 22, 2019 | 116.43 | 116.64 | 109.96 | 109.96 | 5,412,076 | -8.34(-7.05%) |
Oct 21, 2019 | 116.42 | 118.60 | 116.16 | 118.29 | 2,892,209 | +1.67(+1.44%) |
Oct 18, 2019 | 115.12 | 117.09 | 114.27 | 116.62 | 2,077,616 | +1.36(+1.18%) |
Oct 17, 2019 | 114.43 | 115.50 | 114.43 | 115.26 | 1,275,728 | +0.78(+0.68%) |
Oct 16, 2019 | 114.10 | 114.50 | 113.13 | 114.48 | 1,806,778 | +0.70(+0.62%) |
Oct 15, 2019 | 115.21 | 115.39 | 113.14 | 113.77 | 1,917,062 | -1.04(-0.91%) |
Oct 14, 2019 | 117.20 | 117.20 | 114.39 | 114.82 | 1,512,994 | -2.15(-1.84%) |
Oct 11, 2019 | 117.06 | 117.78 | 116.45 | 116.97 | 1,361,740 | -0.22(-0.19%) |
Oct 10, 2019 | 116.36 | 117.71 | 115.91 | 117.19 | 1,344,689 | +0.46(+0.39%) |
Oct 09, 2019 | 117.03 | 117.40 | 115.90 | 116.73 | 1,663,561 | +0.20(+0.18%) |
Oct 08, 2019 | 118.75 | 119.09 | 116.42 | 116.53 | 1,923,933 | -2.59(-2.18%) |
Oct 07, 2019 | 120.25 | 120.45 | 119.00 | 119.12 | 1,502,919 | -1.22(-1.02%) |
Oct 04, 2019 | 118.77 | 120.36 | 118.77 | 120.34 | 1,535,061 | +1.60(+1.34%) |
Oct 03, 2019 | 119.08 | 119.59 | 117.99 | 118.74 | 1,305,873 | -0.06(-0.05%) |
Oct 02, 2019 | 120.37 | 120.97 | 117.19 | 118.80 | 2,208,202 | -1.59(-1.32%) |
Oct 01, 2019 | 120.40 | 120.97 | 119.15 | 120.39 | 1,454,236 | -0.33(-0.28%) |
Sep 30, 2019 | 120.68 | 121.96 | 120.29 | 120.72 | 1,647,125 | -0.01(-0.01%) |
Sep 27, 2019 | 120.71 | 121.01 | 119.66 | 120.73 | 1,819,105 | +1.66(+1.39%) |
Sep 26, 2019 | 117.40 | 119.27 | 117.26 | 119.08 | 1,986,381 | +2.15(+1.84%) |
Sep 25, 2019 | 117.24 | 118.04 | 116.34 | 116.92 | 2,231,029 | -0.19(-0.16%) |
Sep 24, 2019 | 116.84 | 117.98 | 116.12 | 117.11 | 1,794,357 | +0.82(+0.71%) |
Sep 23, 2019 | 116.36 | 117.03 | 115.59 | 116.29 | 2,725,805 | +1.52(+1.33%) |
Sep 20, 2019 | 114.36 | 115.01 | 113.88 | 114.77 | 3,275,332 | +0.78(+0.69%) |
Sep 19, 2019 | 113.32 | 114.68 | 113.07 | 113.98 | 1,778,421 | +0.88(+0.77%) |
Sep 18, 2019 | 112.56 | 113.31 | 111.83 | 113.11 | 1,829,764 | +0.99(+0.89%) |
Sep 17, 2019 | 109.34 | 112.24 | 109.34 | 112.11 | 2,277,637 | +2.67(+2.44%) |
Sep 16, 2019 | 111.79 | 112.12 | 109.03 | 109.45 | 2,665,839 | -3.09(-2.74%) |
Sep 13, 2019 | 112.26 | 113.77 | 112.01 | 112.53 | 1,967,364 | -0.99(-0.88%) |
Sep 12, 2019 | 112.89 | 114.49 | 112.52 | 113.53 | 2,033,942 | +1.42(+1.27%) |
Sep 11, 2019 | 111.37 | 112.15 | 109.81 | 112.11 | 3,088,410 | +0.65(+0.58%) |
Sep 10, 2019 | 112.28 | 112.54 | 110.94 | 111.46 | 3,577,442 | -1.80(-1.59%) |
Sep 09, 2019 | 118.01 | 118.01 | 112.23 | 113.26 | 4,037,005 | -4.06(-3.46%) |
Sep 06, 2019 | 118.70 | 119.02 | 116.75 | 117.32 | 2,511,448 | -1.22(-1.03%) |
Sep 05, 2019 | 120.47 | 121.24 | 118.37 | 118.54 | 2,776,968 | -1.84(-1.53%) |
Sep 04, 2019 | 119.61 | 120.42 | 119.42 | 120.38 | 1,534,971 | +0.99(+0.83%) |
Sep 03, 2019 | 118.98 | 119.68 | 117.86 | 119.40 | 1,809,702 | +0.34(+0.28%) |
Aug 30, 2019 | 120.27 | 120.29 | 118.61 | 119.06 | 1,560,564 | -0.62(-0.51%) |
Aug 29, 2019 | 120.48 | 120.64 | 118.48 | 119.67 | 1,253,690 | -0.09(-0.08%) |
Aug 28, 2019 | 119.12 | 119.95 | 118.63 | 119.77 | 1,019,732 | +0.68(+0.57%) |
Aug 27, 2019 | 119.12 | 119.46 | 118.41 | 119.08 | 1,595,927 | +0.75(+0.63%) |
Aug 26, 2019 | 117.61 | 118.81 | 117.21 | 118.33 | 1,317,318 | +1.55(+1.33%) |
Aug 23, 2019 | 119.41 | 119.86 | 116.07 | 116.78 | 1,691,885 | -2.84(-2.38%) |
Aug 22, 2019 | 119.99 | 120.49 | 118.98 | 119.62 | 1,172,389 | -0.11(-0.09%) |
Aug 21, 2019 | 118.93 | 120.08 | 118.68 | 119.73 | 1,356,198 | +1.48(+1.26%) |
Aug 20, 2019 | 120.74 | 120.75 | 118.06 | 118.25 | 2,474,192 | -2.19(-1.81%) |
Aug 19, 2019 | 118.92 | 120.79 | 118.79 | 120.43 | 1,989,023 | +1.70(+1.44%) |
Aug 16, 2019 | 118.14 | 119.56 | 118.02 | 118.73 | 1,967,921 | +1.22(+1.04%) |
Aug 15, 2019 | 116.17 | 118.08 | 115.82 | 117.51 | 1,549,803 | +2.16(+1.87%) |
Aug 14, 2019 | 116.75 | 118.65 | 115.23 | 115.35 | 2,238,222 | -2.29(-1.94%) |
Aug 13, 2019 | 116.78 | 118.67 | 116.21 | 117.63 | 2,387,344 | +1.10(+0.95%) |
Aug 12, 2019 | 116.74 | 117.81 | 116.17 | 116.53 | 923,670 | -0.22(-0.19%) |
Aug 09, 2019 | 117.22 | 117.91 | 115.72 | 116.75 | 1,636,536 | -0.14(-0.12%) |
Aug 08, 2019 | 115.11 | 117.18 | 114.59 | 116.89 | 1,576,050 | +2.03(+1.77%) |
Aug 07, 2019 | 113.11 | 115.63 | 111.65 | 114.86 | 2,076,319 | +1.36(+1.20%) |
Aug 06, 2019 | 112.77 | 113.98 | 112.15 | 113.50 | 1,775,906 | +0.75(+0.67%) |
Aug 05, 2019 | 114.58 | 115.00 | 112.01 | 112.75 | 1,912,936 | -1.89(-1.65%) |
Aug 02, 2019 | 114.28 | 115.54 | 113.67 | 114.64 | 1,668,537 | +0.53(+0.47%) |