Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 122.95 | 123.43 | 122.50 | 122.81 | 448,149 | -0.60(-0.49%) |
Oct 30, 2019 | 122.51 | 123.66 | 121.51 | 123.41 | 526,196 | +1.38(+1.13%) |
Oct 29, 2019 | 122.13 | 122.67 | 121.96 | 122.03 | 556,423 | -0.95(-0.78%) |
Oct 28, 2019 | 122.80 | 123.37 | 122.62 | 122.98 | 478,062 | +0.83(+0.68%) |
Oct 25, 2019 | 121.67 | 122.48 | 121.30 | 122.15 | 614,377 | +0.08(+0.06%) |
Oct 24, 2019 | 121.78 | 122.44 | 121.71 | 122.08 | 873,765 | +0.12(+0.10%) |
Oct 23, 2019 | 121.26 | 122.12 | 121.22 | 121.96 | 765,489 | -0.13(-0.11%) |
Oct 22, 2019 | 123.48 | 124.11 | 121.88 | 122.09 | 1,179,752 | -0.84(-0.69%) |
Oct 21, 2019 | 123.18 | 123.50 | 121.60 | 122.93 | 1,308,985 | +3.32(+2.77%) |
Oct 18, 2019 | 120.22 | 120.38 | 118.52 | 119.61 | 1,791,638 | +0.49(+0.41%) |
Oct 17, 2019 | 120.37 | 120.53 | 118.89 | 119.12 | 1,049,524 | -0.11(-0.09%) |
Oct 16, 2019 | 119.35 | 119.75 | 119.00 | 119.23 | 1,179,651 | +1.43(+1.21%) |
Oct 15, 2019 | 116.56 | 118.47 | 116.22 | 117.81 | 901,002 | +1.05(+0.90%) |
Oct 14, 2019 | 116.66 | 117.23 | 116.47 | 116.76 | 949,146 | -0.14(-0.12%) |
Oct 11, 2019 | 116.45 | 118.47 | 116.22 | 116.90 | 2,436,244 | +10.14(+9.50%) |
Oct 10, 2019 | 106.49 | 107.60 | 106.12 | 106.76 | 1,199,527 | -0.74(-0.69%) |
Oct 09, 2019 | 107.31 | 108.14 | 107.06 | 107.50 | 1,149,410 | +2.92(+2.79%) |
Oct 08, 2019 | 105.49 | 106.01 | 104.49 | 104.58 | 864,341 | -1.51(-1.42%) |
Oct 07, 2019 | 105.66 | 106.57 | 105.66 | 106.09 | 692,967 | -0.78(-0.73%) |
Oct 04, 2019 | 106.51 | 106.91 | 106.00 | 106.87 | 870,665 | +0.24(+0.23%) |
Oct 03, 2019 | 105.64 | 106.78 | 104.57 | 106.63 | 546,808 | +1.34(+1.28%) |
Oct 02, 2019 | 106.39 | 106.54 | 104.62 | 105.28 | 762,116 | -3.23(-2.98%) |
Oct 01, 2019 | 109.42 | 109.42 | 107.75 | 108.52 | 862,944 | -0.67(-0.61%) |
Sep 30, 2019 | 108.62 | 109.62 | 108.43 | 109.18 | 1,371,056 | +0.40(+0.37%) |
Sep 27, 2019 | 110.20 | 110.29 | 108.13 | 108.78 | 1,446,395 | -0.20(-0.19%) |
Sep 26, 2019 | 108.86 | 109.41 | 108.38 | 108.99 | 1,957,763 | +0.37(+0.34%) |
Sep 25, 2019 | 108.61 | 108.84 | 107.68 | 108.62 | 1,119,343 | -1.32(-1.20%) |
Sep 24, 2019 | 110.86 | 111.10 | 109.58 | 109.93 | 1,077,097 | -0.20(-0.18%) |
Sep 23, 2019 | 110.10 | 110.56 | 109.89 | 110.14 | 696,737 | -0.46(-0.42%) |
Sep 20, 2019 | 110.80 | 111.93 | 110.26 | 110.60 | 1,237,716 | -0.38(-0.34%) |
Sep 19, 2019 | 111.45 | 111.82 | 110.96 | 110.98 | 339,711 | +0.12(+0.11%) |
Sep 18, 2019 | 110.79 | 111.28 | 109.81 | 110.86 | 402,025 | -0.31(-0.28%) |
Sep 17, 2019 | 110.14 | 111.27 | 110.02 | 111.17 | 422,835 | +2.32(+2.13%) |
Sep 16, 2019 | 108.48 | 109.03 | 108.24 | 108.85 | 471,955 | -1.34(-1.22%) |
Sep 13, 2019 | 111.13 | 111.19 | 110.09 | 110.19 | 567,632 | -1.78(-1.59%) |
Sep 12, 2019 | 111.66 | 112.40 | 111.22 | 111.97 | 531,523 | +0.88(+0.79%) |
Sep 11, 2019 | 111.16 | 111.55 | 110.75 | 111.09 | 1,141,979 | -0.79(-0.70%) |
Sep 10, 2019 | 110.67 | 111.88 | 110.15 | 111.88 | 648,748 | -0.72(-0.64%) |
Sep 09, 2019 | 113.53 | 113.62 | 112.15 | 112.60 | 554,223 | -0.35(-0.31%) |
Sep 06, 2019 | 113.77 | 114.03 | 112.85 | 112.95 | 355,283 | -1.26(-1.10%) |
Sep 05, 2019 | 113.67 | 114.48 | 113.39 | 114.21 | 613,923 | +2.55(+2.28%) |
Sep 04, 2019 | 110.99 | 111.77 | 110.70 | 111.67 | 575,122 | +2.08(+1.89%) |
Sep 03, 2019 | 110.05 | 110.41 | 109.39 | 109.59 | 555,708 | -0.78(-0.70%) |
Aug 30, 2019 | 111.88 | 111.94 | 109.86 | 110.37 | 646,440 | -0.68(-0.61%) |
Aug 29, 2019 | 110.79 | 111.44 | 110.54 | 111.05 | 348,383 | +1.36(+1.24%) |
Aug 28, 2019 | 109.52 | 110.18 | 108.76 | 109.68 | 498,481 | -1.43(-1.28%) |
Aug 27, 2019 | 112.02 | 112.20 | 110.45 | 111.11 | 483,134 | +1.06(+0.97%) |
Aug 26, 2019 | 109.95 | 110.10 | 109.32 | 110.05 | 355,686 | +1.19(+1.09%) |
Aug 23, 2019 | 110.45 | 111.33 | 108.67 | 108.86 | 424,591 | -1.81(-1.63%) |
Aug 22, 2019 | 111.32 | 111.51 | 110.00 | 110.67 | 376,535 | -1.64(-1.46%) |
Aug 21, 2019 | 112.53 | 112.92 | 112.07 | 112.31 | 689,971 | +3.01(+2.75%) |
Aug 20, 2019 | 110.12 | 110.21 | 109.25 | 109.29 | 368,700 | -1.58(-1.43%) |
Aug 19, 2019 | 111.39 | 111.40 | 110.67 | 110.88 | 301,669 | +0.67(+0.60%) |
Aug 16, 2019 | 109.25 | 110.60 | 109.24 | 110.21 | 319,333 | +1.69(+1.55%) |
Aug 15, 2019 | 108.82 | 109.64 | 108.03 | 108.53 | 636,498 | +0.27(+0.25%) |
Aug 14, 2019 | 108.92 | 109.37 | 107.97 | 108.26 | 838,470 | -3.76(-3.36%) |
Aug 13, 2019 | 110.04 | 112.51 | 109.83 | 112.02 | 739,048 | +1.75(+1.59%) |
Aug 12, 2019 | 110.68 | 111.11 | 110.04 | 110.27 | 244,848 | -0.66(-0.59%) |
Aug 09, 2019 | 110.56 | 111.22 | 109.82 | 110.92 | 435,062 | -1.64(-1.46%) |
Aug 08, 2019 | 111.89 | 112.85 | 111.79 | 112.56 | 513,822 | +0.97(+0.87%) |
Aug 07, 2019 | 110.24 | 111.65 | 109.58 | 111.59 | 1,106,458 | +2.61(+2.40%) |
Aug 06, 2019 | 109.25 | 109.78 | 107.91 | 108.98 | 994,778 | -1.00(-0.91%) |
Aug 05, 2019 | 111.17 | 111.30 | 109.18 | 109.98 | 819,998 | -2.73(-2.42%) |
Aug 02, 2019 | 113.54 | 113.68 | 112.26 | 112.71 | 709,055 | -1.29(-1.13%) |