Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 120.72 | 121.24 | 118.90 | 120.95 | 272,111 | -0.20(-0.17%) |
Oct 30, 2019 | 121.30 | 121.30 | 119.35 | 121.15 | 152,691 | +0.18(+0.15%) |
Oct 29, 2019 | 118.59 | 121.39 | 118.57 | 120.97 | 213,574 | +1.97(+1.66%) |
Oct 28, 2019 | 120.24 | 120.64 | 118.68 | 119.00 | 272,987 | -0.39(-0.33%) |
Oct 25, 2019 | 120.60 | 121.27 | 119.00 | 119.39 | 218,700 | -1.87(-1.54%) |
Oct 24, 2019 | 121.51 | 122.01 | 120.49 | 121.26 | 256,634 | -0.39(-0.32%) |
Oct 23, 2019 | 119.26 | 121.99 | 118.70 | 121.65 | 364,010 | +1.73(+1.44%) |
Oct 22, 2019 | 117.62 | 120.62 | 116.96 | 119.92 | 352,203 | +2.82(+2.41%) |
Oct 21, 2019 | 116.70 | 117.51 | 116.29 | 117.10 | 251,617 | +1.36(+1.18%) |
Oct 18, 2019 | 115.33 | 116.50 | 114.09 | 115.74 | 287,400 | +0.31(+0.27%) |
Oct 17, 2019 | 114.31 | 115.54 | 114.24 | 115.43 | 219,091 | +1.88(+1.66%) |
Oct 16, 2019 | 113.95 | 114.95 | 113.15 | 113.55 | 168,316 | -0.54(-0.47%) |
Oct 15, 2019 | 113.11 | 114.24 | 112.10 | 114.09 | 125,915 | +1.18(+1.05%) |
Oct 14, 2019 | 112.76 | 113.59 | 111.98 | 112.91 | 119,508 | -0.37(-0.33%) |
Oct 11, 2019 | 112.57 | 115.56 | 112.57 | 113.28 | 164,700 | +2.19(+1.97%) |
Oct 10, 2019 | 109.71 | 111.84 | 109.64 | 111.09 | 191,142 | +1.17(+1.06%) |
Oct 09, 2019 | 110.48 | 111.32 | 109.44 | 109.92 | 154,099 | +0.01(+0.01%) |
Oct 08, 2019 | 111.31 | 111.46 | 109.69 | 109.91 | 259,564 | -2.00(-1.79%) |
Oct 07, 2019 | 112.71 | 113.19 | 111.78 | 111.91 | 144,011 | -0.86(-0.76%) |
Oct 04, 2019 | 112.77 | 113.70 | 111.46 | 112.77 | 187,100 | +0.23(+0.20%) |
Oct 03, 2019 | 112.07 | 112.96 | 110.25 | 112.54 | 175,599 | +0.82(+0.73%) |
Oct 02, 2019 | 113.50 | 113.50 | 110.77 | 111.72 | 284,618 | -2.57(-2.25%) |
Oct 01, 2019 | 117.56 | 118.39 | 114.09 | 114.29 | 222,976 | -2.61(-2.23%) |
Sep 30, 2019 | 116.24 | 117.30 | 116.24 | 116.90 | 196,759 | +0.50(+0.43%) |
Sep 27, 2019 | 117.12 | 117.13 | 114.65 | 116.40 | 201,000 | -0.29(-0.25%) |
Sep 26, 2019 | 117.36 | 117.36 | 115.43 | 116.69 | 334,778 | -0.88(-0.75%) |
Sep 25, 2019 | 114.80 | 117.94 | 114.61 | 117.57 | 255,173 | +2.73(+2.38%) |
Sep 24, 2019 | 117.56 | 118.00 | 114.39 | 114.84 | 318,936 | -2.65(-2.26%) |
Sep 23, 2019 | 115.37 | 117.55 | 114.76 | 117.49 | 234,633 | +2.16(+1.87%) |
Sep 20, 2019 | 116.83 | 117.79 | 114.97 | 115.33 | 325,000 | -1.69(-1.44%) |
Sep 19, 2019 | 119.17 | 119.17 | 116.65 | 117.02 | 247,746 | -1.89(-1.59%) |
Sep 18, 2019 | 120.06 | 120.06 | 117.42 | 118.91 | 214,206 | -1.55(-1.29%) |
Sep 17, 2019 | 119.49 | 120.96 | 117.92 | 120.46 | 363,395 | +0.31(+0.26%) |
Sep 16, 2019 | 119.89 | 121.04 | 119.31 | 120.15 | 143,177 | -0.27(-0.22%) |
Sep 13, 2019 | 120.60 | 121.91 | 119.94 | 120.42 | 162,300 | +0.03(+0.02%) |
Sep 12, 2019 | 121.10 | 121.79 | 118.89 | 120.39 | 171,835 | -0.62(-0.51%) |
Sep 11, 2019 | 118.79 | 121.11 | 117.52 | 121.01 | 229,991 | +2.20(+1.85%) |
Sep 10, 2019 | 117.14 | 119.26 | 115.54 | 118.81 | 336,925 | +2.15(+1.84%) |
Sep 09, 2019 | 114.01 | 116.79 | 108.61 | 116.66 | 398,762 | +3.21(+2.83%) |
Sep 06, 2019 | 112.57 | 113.59 | 111.52 | 113.45 | 312,500 | +1.10(+0.98%) |
Sep 05, 2019 | 111.10 | 113.32 | 111.10 | 112.35 | 257,749 | +1.80(+1.63%) |
Sep 04, 2019 | 109.16 | 111.25 | 108.76 | 110.55 | 313,204 | +2.16(+1.99%) |
Sep 03, 2019 | 109.32 | 109.55 | 107.39 | 108.39 | 326,628 | -1.27(-1.16%) |
Aug 30, 2019 | 110.96 | 111.62 | 109.50 | 109.66 | 275,600 | -0.45(-0.41%) |
Aug 29, 2019 | 110.09 | 111.38 | 109.48 | 110.11 | 188,624 | +0.80(+0.73%) |
Aug 28, 2019 | 107.84 | 109.69 | 107.81 | 109.31 | 387,418 | +0.66(+0.61%) |
Aug 27, 2019 | 108.35 | 109.13 | 107.48 | 108.65 | 319,152 | +0.95(+0.88%) |
Aug 26, 2019 | 107.60 | 108.63 | 106.99 | 107.70 | 343,263 | +0.45(+0.42%) |
Aug 23, 2019 | 108.25 | 109.37 | 105.77 | 107.25 | 568,700 | -2.18(-1.99%) |
Aug 22, 2019 | 111.25 | 111.75 | 109.30 | 109.43 | 367,446 | -1.74(-1.57%) |
Aug 21, 2019 | 111.10 | 112.08 | 110.33 | 111.17 | 471,200 | +1.08(+0.98%) |
Aug 20, 2019 | 110.40 | 110.84 | 109.53 | 110.09 | 457,019 | -0.70(-0.63%) |
Aug 19, 2019 | 112.56 | 112.88 | 110.15 | 110.79 | 365,822 | -0.16(-0.14%) |
Aug 16, 2019 | 110.40 | 111.82 | 109.95 | 110.95 | 465,000 | +0.89(+0.81%) |
Aug 15, 2019 | 110.10 | 110.64 | 109.21 | 110.06 | 451,128 | +0.36(+0.33%) |
Aug 14, 2019 | 113.01 | 113.01 | 109.17 | 109.70 | 598,933 | -2.61(-2.32%) |
Aug 13, 2019 | 111.36 | 114.25 | 110.19 | 112.31 | 673,545 | +0.39(+0.35%) |
Aug 12, 2019 | 111.62 | 112.86 | 110.00 | 111.92 | 577,246 | -0.47(-0.42%) |
Aug 09, 2019 | 114.06 | 115.62 | 112.28 | 112.39 | 421,800 | -1.68(-1.47%) |
Aug 08, 2019 | 114.34 | 117.83 | 112.83 | 114.07 | 1,555,355 | -0.98(-0.85%) |
Aug 07, 2019 | 115.07 | 118.47 | 109.25 | 115.05 | 2,137,701 | -12.65(-9.91%) |
Aug 06, 2019 | 125.24 | 128.06 | 124.33 | 127.70 | 423,984 | +3.54(+2.85%) |
Aug 05, 2019 | 127.30 | 127.30 | 122.94 | 124.16 | 284,059 | -4.97(-3.85%) |
Aug 02, 2019 | 131.53 | 131.53 | 128.38 | 129.13 | 267,600 | -2.54(-1.93%) |