Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 117.19 | 117.60 | 115.87 | 116.89 | 8,682,766 | -0.71(-0.60%) |
Oct 30, 2019 | 118.01 | 118.21 | 116.62 | 117.60 | 10,873,773 | +3.29(+2.88%) |
Oct 29, 2019 | 114.82 | 115.06 | 113.81 | 114.31 | 5,075,134 | -0.05(-0.05%) |
Oct 28, 2019 | 113.86 | 115.09 | 113.77 | 114.36 | 8,896,958 | +0.73(+0.65%) |
Oct 25, 2019 | 113.17 | 114.29 | 112.70 | 113.63 | 7,847,458 | +0.75(+0.67%) |
Oct 24, 2019 | 115.46 | 115.60 | 111.63 | 112.87 | 13,718,988 | -2.12(-1.85%) |
Oct 23, 2019 | 114.78 | 115.51 | 114.26 | 115.00 | 7,593,361 | +0.62(+0.54%) |
Oct 22, 2019 | 113.99 | 115.56 | 113.40 | 114.38 | 8,613,694 | +1.04(+0.92%) |
Oct 21, 2019 | 113.91 | 114.79 | 112.48 | 113.33 | 15,935,378 | +0.28(+0.25%) |
Oct 18, 2019 | 118.02 | 118.97 | 113.05 | 113.05 | 29,233,000 | -7.50(-6.22%) |
Oct 17, 2019 | 120.36 | 121.72 | 120.09 | 120.55 | 9,728,639 | +1.03(+0.86%) |
Oct 16, 2019 | 119.42 | 120.92 | 118.45 | 119.52 | 14,078,513 | +1.92(+1.63%) |
Oct 15, 2019 | 117.74 | 118.85 | 116.95 | 117.60 | 11,348,692 | +1.88(+1.62%) |
Oct 14, 2019 | 116.29 | 116.29 | 115.46 | 115.72 | 6,609,611 | -0.54(-0.46%) |
Oct 11, 2019 | 116.10 | 117.41 | 115.81 | 116.26 | 8,119,010 | +2.01(+1.76%) |
Oct 10, 2019 | 114.16 | 115.19 | 113.87 | 114.25 | 5,948,016 | -0.14(-0.12%) |
Oct 09, 2019 | 116.10 | 116.19 | 113.78 | 114.40 | 8,872,177 | -2.32(-1.99%) |
Oct 08, 2019 | 117.25 | 117.97 | 116.41 | 116.72 | 8,947,227 | -1.17(-0.99%) |
Oct 07, 2019 | 117.82 | 118.47 | 116.98 | 117.88 | 6,141,665 | -0.44(-0.37%) |
Oct 04, 2019 | 116.27 | 118.38 | 116.19 | 118.33 | 8,178,539 | +2.19(+1.88%) |
Oct 03, 2019 | 116.54 | 117.19 | 115.09 | 116.14 | 8,374,216 | -0.72(-0.61%) |
Oct 02, 2019 | 117.53 | 119.25 | 116.17 | 116.86 | 13,655,137 | +1.78(+1.55%) |
Oct 01, 2019 | 115.10 | 115.80 | 114.88 | 115.08 | 8,702,351 | +0.54(+0.47%) |
Sep 30, 2019 | 114.38 | 115.33 | 114.20 | 114.54 | 7,709,969 | +0.69(+0.61%) |
Sep 27, 2019 | 113.86 | 114.56 | 112.17 | 113.85 | 6,784,969 | -0.22(-0.19%) |
Sep 26, 2019 | 116.05 | 116.25 | 113.34 | 114.07 | 8,704,581 | -1.89(-1.63%) |
Sep 25, 2019 | 116.41 | 116.48 | 115.29 | 115.96 | 5,161,794 | -0.50(-0.43%) |
Sep 24, 2019 | 116.95 | 117.55 | 116.27 | 116.46 | 8,055,518 | -0.17(-0.14%) |
Sep 23, 2019 | 115.99 | 116.90 | 115.52 | 116.63 | 6,124,920 | +0.08(+0.07%) |
Sep 20, 2019 | 115.97 | 116.86 | 115.34 | 116.55 | 13,933,779 | +1.36(+1.18%) |
Sep 19, 2019 | 114.76 | 116.14 | 114.52 | 115.18 | 5,486,708 | -0.27(-0.23%) |
Sep 18, 2019 | 115.00 | 115.58 | 114.01 | 115.45 | 5,027,447 | +0.66(+0.57%) |
Sep 17, 2019 | 114.73 | 115.53 | 114.30 | 114.79 | 5,651,165 | +0.11(+0.10%) |
Sep 16, 2019 | 115.18 | 115.75 | 114.49 | 114.68 | 5,762,796 | -1.10(-0.95%) |
Sep 13, 2019 | 116.26 | 116.48 | 115.05 | 115.78 | 6,065,536 | +0.31(+0.27%) |
Sep 12, 2019 | 116.29 | 116.65 | 115.14 | 115.47 | 5,930,338 | -0.66(-0.56%) |
Sep 11, 2019 | 114.96 | 116.22 | 114.27 | 116.12 | 7,006,741 | +1.43(+1.25%) |
Sep 10, 2019 | 112.73 | 114.69 | 111.85 | 114.69 | 9,307,196 | +2.30(+2.05%) |
Sep 09, 2019 | 113.32 | 113.46 | 112.07 | 112.39 | 8,680,138 | -1.12(-0.98%) |
Sep 06, 2019 | 114.09 | 114.41 | 113.38 | 113.50 | 7,634,079 | -0.33(-0.29%) |
Sep 05, 2019 | 115.00 | 115.00 | 113.59 | 113.83 | 5,370,135 | -0.25(-0.22%) |
Sep 04, 2019 | 114.64 | 114.72 | 113.39 | 114.08 | 5,446,252 | +0.11(+0.09%) |
Sep 03, 2019 | 113.31 | 114.18 | 112.88 | 113.97 | 6,450,170 | +0.34(+0.30%) |
Aug 30, 2019 | 113.56 | 114.29 | 112.98 | 113.64 | 8,326,289 | +0.11(+0.09%) |
Aug 29, 2019 | 114.06 | 114.38 | 112.28 | 113.53 | 7,624,605 | -0.39(-0.34%) |
Aug 28, 2019 | 113.19 | 114.09 | 112.44 | 113.92 | 11,165,888 | -0.85(-0.74%) |
Aug 27, 2019 | 114.98 | 117.21 | 114.29 | 114.77 | 22,801,072 | +1.63(+1.44%) |
Aug 26, 2019 | 112.80 | 113.39 | 112.10 | 113.14 | 10,058,961 | +0.90(+0.80%) |
Aug 23, 2019 | 115.17 | 115.34 | 111.71 | 112.24 | 17,884,116 | -3.11(-2.70%) |
Aug 22, 2019 | 115.64 | 116.10 | 114.93 | 115.35 | 8,209,382 | -0.23(-0.20%) |
Aug 21, 2019 | 115.72 | 116.35 | 114.98 | 115.58 | 7,867,181 | +0.82(+0.71%) |
Aug 20, 2019 | 115.95 | 116.57 | 114.64 | 114.76 | 8,310,052 | -1.45(-1.25%) |
Aug 19, 2019 | 116.43 | 116.49 | 115.83 | 116.21 | 5,642,437 | +0.78(+0.68%) |
Aug 16, 2019 | 115.52 | 115.70 | 114.75 | 115.42 | 6,667,607 | +0.72(+0.63%) |
Aug 15, 2019 | 114.38 | 115.17 | 113.57 | 114.70 | 8,252,256 | +0.25(+0.21%) |
Aug 14, 2019 | 116.45 | 116.46 | 114.34 | 114.46 | 8,804,239 | -2.78(-2.37%) |
Aug 13, 2019 | 116.25 | 117.83 | 115.99 | 117.24 | 5,806,107 | +1.34(+1.15%) |
Aug 12, 2019 | 115.55 | 116.60 | 115.36 | 115.90 | 6,245,401 | -0.12(-0.11%) |
Aug 09, 2019 | 115.81 | 116.66 | 115.31 | 116.02 | 5,323,001 | +0.32(+0.27%) |
Aug 08, 2019 | 115.09 | 115.94 | 114.43 | 115.71 | 5,986,738 | +1.29(+1.13%) |
Aug 07, 2019 | 113.67 | 115.02 | 112.64 | 114.42 | 7,706,582 | -0.49(-0.43%) |
Aug 06, 2019 | 114.53 | 115.30 | 113.87 | 114.91 | 8,967,962 | +0.54(+0.47%) |
Aug 05, 2019 | 115.03 | 115.51 | 113.36 | 114.37 | 10,787,119 | -0.80(-0.69%) |
Aug 02, 2019 | 114.99 | 115.52 | 114.03 | 115.17 | 7,482,565 | +0.69(+0.60%) |