Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 119.35 | 120.36 | 118.42 | 119.21 | 3,742,378 | -0.18(-0.15%) |
Oct 30, 2019 | 118.57 | 119.63 | 117.68 | 119.39 | 2,318,408 | +1.10(+0.93%) |
Oct 29, 2019 | 117.69 | 119.48 | 117.31 | 118.28 | 2,634,149 | +0.47(+0.40%) |
Oct 28, 2019 | 117.49 | 118.79 | 116.65 | 117.81 | 2,899,994 | +0.81(+0.70%) |
Oct 25, 2019 | 116.36 | 117.94 | 116.00 | 117.00 | 2,187,309 | +0.10(+0.08%) |
Oct 24, 2019 | 115.60 | 117.38 | 115.47 | 116.90 | 2,109,694 | +2.03(+1.76%) |
Oct 23, 2019 | 113.59 | 115.09 | 113.10 | 114.87 | 4,161,611 | +1.38(+1.22%) |
Oct 22, 2019 | 116.86 | 117.44 | 113.40 | 113.49 | 3,276,251 | -3.07(-2.63%) |
Oct 21, 2019 | 116.59 | 117.50 | 115.01 | 116.56 | 2,883,596 | +0.45(+0.39%) |
Oct 18, 2019 | 118.10 | 118.34 | 115.81 | 116.10 | 4,630,168 | -1.99(-1.69%) |
Oct 17, 2019 | 119.56 | 120.32 | 117.77 | 118.09 | 2,963,879 | -1.11(-0.93%) |
Oct 16, 2019 | 119.61 | 119.70 | 117.59 | 119.21 | 2,407,240 | -0.95(-0.79%) |
Oct 15, 2019 | 120.05 | 120.36 | 119.50 | 120.16 | 2,431,464 | +0.06(+0.05%) |
Oct 14, 2019 | 119.16 | 120.23 | 119.06 | 120.09 | 1,731,761 | +0.64(+0.54%) |
Oct 11, 2019 | 119.93 | 120.83 | 119.11 | 119.45 | 3,288,867 | +0.44(+0.37%) |
Oct 10, 2019 | 119.09 | 119.75 | 117.78 | 119.01 | 3,289,599 | -0.08(-0.07%) |
Oct 09, 2019 | 118.00 | 119.31 | 117.43 | 119.09 | 2,131,417 | +1.90(+1.62%) |
Oct 08, 2019 | 117.50 | 119.08 | 116.25 | 117.19 | 2,579,362 | -0.94(-0.80%) |
Oct 07, 2019 | 118.23 | 118.65 | 117.29 | 118.13 | 3,993,148 | -0.76(-0.64%) |
Oct 04, 2019 | 117.95 | 119.20 | 117.76 | 118.89 | 4,333,391 | +1.38(+1.18%) |
Oct 03, 2019 | 117.25 | 117.81 | 115.73 | 117.50 | 6,128,012 | +0.45(+0.39%) |
Oct 02, 2019 | 117.85 | 118.38 | 115.84 | 117.05 | 3,879,170 | -1.70(-1.43%) |
Oct 01, 2019 | 120.54 | 121.15 | 118.45 | 118.75 | 3,869,891 | -1.36(-1.13%) |
Sep 30, 2019 | 118.23 | 120.22 | 118.16 | 120.11 | 3,544,764 | +1.88(+1.59%) |
Sep 27, 2019 | 121.16 | 121.16 | 117.17 | 118.23 | 2,366,039 | -2.48(-2.05%) |
Sep 26, 2019 | 120.93 | 121.43 | 120.08 | 120.71 | 2,514,795 | -0.10(-0.08%) |
Sep 25, 2019 | 119.90 | 120.86 | 118.37 | 120.81 | 3,275,462 | +0.57(+0.47%) |
Sep 24, 2019 | 119.95 | 121.12 | 118.97 | 120.24 | 2,853,639 | +1.25(+1.05%) |
Sep 23, 2019 | 119.13 | 119.94 | 118.60 | 118.99 | 3,163,571 | -0.26(-0.22%) |
Sep 20, 2019 | 121.24 | 122.02 | 119.03 | 119.25 | 4,582,419 | -1.89(-1.56%) |
Sep 19, 2019 | 120.22 | 121.89 | 120.10 | 121.14 | 2,795,749 | +0.91(+0.76%) |
Sep 18, 2019 | 121.56 | 121.71 | 118.03 | 120.23 | 3,313,491 | -1.38(-1.13%) |
Sep 17, 2019 | 120.87 | 122.64 | 120.87 | 121.60 | 4,154,484 | +1.22(+1.01%) |
Sep 16, 2019 | 119.49 | 121.08 | 118.08 | 120.38 | 4,359,627 | +1.97(+1.67%) |
Sep 13, 2019 | 120.33 | 120.59 | 118.12 | 118.41 | 3,415,426 | -2.32(-1.92%) |
Sep 12, 2019 | 120.24 | 121.78 | 120.05 | 120.73 | 5,589,253 | +2.26(+1.91%) |
Sep 11, 2019 | 117.99 | 119.58 | 117.39 | 118.46 | 5,033,906 | -0.06(-0.05%) |
Sep 10, 2019 | 120.47 | 120.69 | 117.11 | 118.53 | 5,475,881 | -2.24(-1.85%) |
Sep 09, 2019 | 124.63 | 124.65 | 119.92 | 120.77 | 4,178,636 | -3.46(-2.78%) |
Sep 06, 2019 | 125.39 | 126.05 | 124.13 | 124.22 | 2,424,120 | -1.24(-0.99%) |
Sep 05, 2019 | 127.43 | 127.54 | 125.25 | 125.47 | 4,302,067 | +1.20(+0.97%) |
Sep 04, 2019 | 122.24 | 124.43 | 122.19 | 124.27 | 2,295,305 | +1.04(+0.84%) |
Sep 03, 2019 | 122.73 | 124.00 | 122.25 | 123.23 | 4,095,452 | +0.32(+0.26%) |
Aug 30, 2019 | 124.85 | 125.11 | 122.47 | 122.91 | 3,620,165 | -1.00(-0.81%) |
Aug 29, 2019 | 124.69 | 125.42 | 123.77 | 123.91 | 2,048,617 | +0.29(+0.23%) |
Aug 28, 2019 | 122.59 | 124.17 | 121.64 | 123.62 | 3,224,730 | +0.25(+0.21%) |
Aug 27, 2019 | 122.93 | 123.62 | 121.83 | 123.37 | 3,989,968 | +0.97(+0.80%) |
Aug 26, 2019 | 122.25 | 122.82 | 120.94 | 122.40 | 2,624,095 | +1.06(+0.88%) |
Aug 23, 2019 | 124.10 | 124.84 | 120.69 | 121.33 | 4,012,382 | -3.16(-2.54%) |
Aug 22, 2019 | 125.09 | 125.25 | 122.75 | 124.49 | 3,235,995 | -0.21(-0.17%) |
Aug 21, 2019 | 126.66 | 126.98 | 124.44 | 124.70 | 4,097,026 | -1.28(-1.02%) |
Aug 20, 2019 | 125.02 | 126.20 | 124.02 | 125.98 | 3,123,023 | +0.66(+0.53%) |
Aug 19, 2019 | 126.27 | 126.42 | 124.86 | 125.32 | 4,784,568 | +0.52(+0.42%) |
Aug 16, 2019 | 122.84 | 124.92 | 122.34 | 124.80 | 6,282,009 | +3.04(+2.50%) |
Aug 15, 2019 | 118.96 | 121.98 | 118.27 | 121.76 | 6,721,541 | +3.84(+3.26%) |
Aug 14, 2019 | 119.83 | 120.31 | 117.25 | 117.91 | 4,569,698 | -3.76(-3.09%) |
Aug 13, 2019 | 119.28 | 121.78 | 119.21 | 121.68 | 3,924,606 | +2.15(+1.80%) |
Aug 12, 2019 | 122.32 | 123.30 | 119.42 | 119.53 | 4,662,041 | -3.64(-2.95%) |
Aug 09, 2019 | 122.77 | 123.84 | 122.41 | 123.17 | 6,435,172 | +0.10(+0.08%) |
Aug 08, 2019 | 121.05 | 123.49 | 121.03 | 123.07 | 5,386,806 | +1.72(+1.42%) |
Aug 07, 2019 | 116.42 | 121.68 | 115.18 | 121.34 | 7,633,529 | +3.21(+2.72%) |
Aug 06, 2019 | 117.80 | 119.55 | 116.08 | 118.13 | 8,055,212 | +4.48(+3.95%) |
Aug 05, 2019 | 115.32 | 116.40 | 112.42 | 113.65 | 7,896,431 | -3.80(-3.23%) |
Aug 02, 2019 | 117.96 | 118.08 | 116.32 | 117.44 | 5,005,725 | -0.95(-0.80%) |