Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 120.78 | 120.78 | 117.64 | 119.96 | 927,095 | -0.51(-0.42%) |
Oct 30, 2019 | 120.29 | 120.74 | 118.56 | 120.47 | 968,707 | +1.23(+1.03%) |
Oct 29, 2019 | 119.86 | 120.64 | 119.00 | 119.24 | 929,874 | -0.76(-0.63%) |
Oct 28, 2019 | 120.22 | 120.75 | 118.95 | 120.00 | 970,632 | +0.42(+0.35%) |
Oct 25, 2019 | 118.18 | 119.72 | 116.87 | 119.58 | 1,024,000 | -0.11(-0.09%) |
Oct 24, 2019 | 116.44 | 119.75 | 115.57 | 119.69 | 1,764,561 | +4.69(+4.08%) |
Oct 23, 2019 | 111.87 | 118.38 | 111.37 | 115.00 | 3,071,393 | +4.54(+4.11%) |
Oct 22, 2019 | 112.25 | 113.15 | 110.38 | 110.46 | 1,433,553 | -0.67(-0.60%) |
Oct 21, 2019 | 111.63 | 112.15 | 110.45 | 111.13 | 1,822,044 | +0.18(+0.16%) |
Oct 18, 2019 | 113.15 | 113.44 | 108.43 | 110.95 | 1,629,000 | -2.25(-1.99%) |
Oct 17, 2019 | 114.24 | 114.79 | 112.70 | 113.20 | 1,199,291 | -0.50(-0.44%) |
Oct 16, 2019 | 116.12 | 117.00 | 111.67 | 113.70 | 2,965,529 | -6.15(-5.13%) |
Oct 15, 2019 | 119.94 | 121.10 | 119.66 | 119.85 | 887,077 | +0.17(+0.14%) |
Oct 14, 2019 | 120.67 | 121.76 | 119.42 | 119.68 | 696,810 | -1.13(-0.94%) |
Oct 11, 2019 | 120.18 | 121.63 | 119.51 | 120.81 | 1,638,600 | +2.66(+2.25%) |
Oct 10, 2019 | 118.95 | 119.78 | 117.69 | 118.15 | 875,368 | +0.18(+0.15%) |
Oct 09, 2019 | 118.10 | 119.87 | 117.76 | 117.97 | 713,661 | +0.36(+0.31%) |
Oct 08, 2019 | 120.97 | 121.43 | 116.74 | 117.61 | 1,935,079 | -3.75(-3.09%) |
Oct 07, 2019 | 122.03 | 122.71 | 121.00 | 121.36 | 1,041,575 | -1.49(-1.21%) |
Oct 04, 2019 | 119.39 | 123.00 | 118.72 | 122.85 | 1,571,100 | +3.92(+3.30%) |
Oct 03, 2019 | 116.78 | 119.55 | 113.81 | 118.93 | 1,225,662 | +3.34(+2.89%) |
Oct 02, 2019 | 116.48 | 116.55 | 113.38 | 115.59 | 1,466,047 | -1.48(-1.26%) |
Oct 01, 2019 | 118.69 | 119.58 | 116.63 | 117.07 | 1,137,736 | -0.79(-0.67%) |
Sep 30, 2019 | 118.00 | 118.59 | 116.05 | 117.86 | 1,287,373 | -0.20(-0.17%) |
Sep 27, 2019 | 120.27 | 120.28 | 116.16 | 118.06 | 1,485,800 | -1.51(-1.26%) |
Sep 26, 2019 | 117.75 | 120.17 | 117.35 | 119.57 | 1,062,802 | +2.03(+1.73%) |
Sep 25, 2019 | 118.59 | 118.80 | 115.10 | 117.54 | 1,770,121 | -1.39(-1.17%) |
Sep 24, 2019 | 123.00 | 123.76 | 117.80 | 118.93 | 1,987,148 | -3.81(-3.10%) |
Sep 23, 2019 | 121.35 | 123.41 | 120.26 | 122.74 | 1,484,983 | +1.14(+0.94%) |
Sep 20, 2019 | 121.97 | 121.98 | 118.67 | 121.60 | 2,456,600 | -0.28(-0.23%) |
Sep 19, 2019 | 119.31 | 123.75 | 119.09 | 121.88 | 3,483,706 | +4.95(+4.23%) |
Sep 18, 2019 | 118.00 | 118.00 | 114.08 | 116.93 | 1,420,626 | -1.81(-1.52%) |
Sep 17, 2019 | 117.50 | 119.18 | 116.08 | 118.74 | 2,528,821 | +3.92(+3.41%) |
Sep 16, 2019 | 112.80 | 115.45 | 112.17 | 114.82 | 1,347,922 | +1.17(+1.03%) |
Sep 13, 2019 | 114.11 | 114.53 | 112.24 | 113.65 | 1,176,500 | -0.26(-0.23%) |
Sep 12, 2019 | 116.13 | 116.59 | 113.67 | 113.91 | 1,804,736 | -0.09(-0.08%) |
Sep 11, 2019 | 112.71 | 116.09 | 110.71 | 114.00 | 2,626,780 | +1.29(+1.14%) |
Sep 10, 2019 | 109.43 | 113.09 | 108.71 | 112.71 | 2,386,318 | +3.23(+2.95%) |
Sep 09, 2019 | 111.73 | 111.89 | 107.45 | 109.48 | 1,995,851 | -0.88(-0.80%) |
Sep 06, 2019 | 111.04 | 112.28 | 110.10 | 110.36 | 1,040,000 | -0.32(-0.29%) |
Sep 05, 2019 | 111.00 | 111.90 | 109.20 | 110.68 | 1,886,158 | +0.98(+0.89%) |
Sep 04, 2019 | 109.17 | 109.97 | 107.39 | 109.70 | 1,890,774 | +1.48(+1.37%) |
Sep 03, 2019 | 110.54 | 111.62 | 107.16 | 108.22 | 2,171,399 | -3.60(-3.22%) |
Aug 30, 2019 | 113.26 | 113.70 | 110.18 | 111.82 | 1,885,000 | -0.59(-0.52%) |
Aug 29, 2019 | 112.00 | 112.63 | 109.66 | 112.41 | 2,565,483 | +1.84(+1.66%) |
Aug 28, 2019 | 112.87 | 113.57 | 110.53 | 110.57 | 2,304,384 | -2.40(-2.12%) |
Aug 27, 2019 | 113.15 | 115.36 | 110.88 | 112.97 | 4,073,367 | +0.43(+0.38%) |
Aug 26, 2019 | 119.50 | 119.78 | 111.32 | 112.54 | 4,632,007 | -6.02(-5.08%) |
Aug 23, 2019 | 116.65 | 121.60 | 116.30 | 118.56 | 6,037,300 | +0.15(+0.13%) |
Aug 22, 2019 | 122.79 | 125.03 | 114.23 | 118.41 | 15,356,092 | -10.05(-7.82%) |
Aug 21, 2019 | 128.40 | 129.57 | 127.15 | 128.46 | 4,223,402 | +1.74(+1.37%) |
Aug 20, 2019 | 125.21 | 128.83 | 124.78 | 126.72 | 2,100,447 | +1.16(+0.92%) |
Aug 19, 2019 | 128.41 | 128.41 | 124.40 | 125.56 | 1,681,283 | +0.77(+0.62%) |
Aug 16, 2019 | 124.76 | 127.69 | 124.69 | 124.79 | 1,558,000 | +1.25(+1.01%) |
Aug 15, 2019 | 125.35 | 126.25 | 122.81 | 123.54 | 967,774 | -2.06(-1.64%) |
Aug 14, 2019 | 129.29 | 129.37 | 123.80 | 125.60 | 1,231,717 | -6.12(-4.65%) |
Aug 13, 2019 | 129.48 | 132.42 | 128.56 | 131.72 | 1,052,474 | +2.60(+2.01%) |
Aug 12, 2019 | 128.78 | 129.80 | 127.00 | 129.12 | 963,629 | -1.06(-0.81%) |
Aug 09, 2019 | 127.06 | 131.59 | 126.97 | 130.18 | 1,595,200 | +3.30(+2.60%) |
Aug 08, 2019 | 124.71 | 127.68 | 123.85 | 126.88 | 1,124,656 | +4.16(+3.39%) |
Aug 07, 2019 | 122.00 | 124.40 | 121.05 | 122.72 | 1,147,359 | -1.82(-1.46%) |
Aug 06, 2019 | 124.82 | 126.33 | 122.71 | 124.54 | 1,258,868 | +2.07(+1.69%) |
Aug 05, 2019 | 121.48 | 123.50 | 120.17 | 122.47 | 2,075,584 | -4.00(-3.16%) |
Aug 02, 2019 | 133.73 | 133.73 | 123.81 | 126.47 | 2,944,900 | -8.59(-6.36%) |