Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 127.00 | 127.35 | 125.20 | 126.45 | 1,588,540 | -0.90(-0.70%) |
Oct 30, 2019 | 126.87 | 127.41 | 125.81 | 127.35 | 1,799,291 | -0.08(-0.06%) |
Oct 29, 2019 | 123.99 | 128.25 | 122.14 | 127.43 | 3,304,314 | +5.77(+4.74%) |
Oct 28, 2019 | 121.18 | 122.37 | 121.03 | 121.66 | 1,767,807 | +1.02(+0.84%) |
Oct 25, 2019 | 119.42 | 121.02 | 118.88 | 120.64 | 1,279,037 | +1.31(+1.09%) |
Oct 24, 2019 | 118.32 | 119.39 | 117.57 | 119.33 | 792,597 | +1.02(+0.86%) |
Oct 23, 2019 | 117.38 | 118.80 | 116.73 | 118.32 | 1,155,659 | +0.44(+0.37%) |
Oct 22, 2019 | 117.34 | 118.53 | 115.91 | 117.88 | 1,396,901 | +0.33(+0.28%) |
Oct 21, 2019 | 117.55 | 119.31 | 117.04 | 117.55 | 2,386,430 | +0.66(+0.56%) |
Oct 18, 2019 | 116.09 | 117.58 | 115.96 | 116.89 | 1,683,239 | +0.44(+0.38%) |
Oct 17, 2019 | 116.22 | 117.42 | 116.17 | 116.45 | 1,011,795 | +0.79(+0.68%) |
Oct 16, 2019 | 115.67 | 116.53 | 115.02 | 115.67 | 1,157,161 | +0.02(+0.02%) |
Oct 15, 2019 | 115.57 | 116.13 | 114.69 | 115.65 | 1,842,757 | +0.72(+0.62%) |
Oct 14, 2019 | 114.94 | 115.43 | 114.31 | 114.93 | 1,263,045 | -0.05(-0.04%) |
Oct 11, 2019 | 114.91 | 117.35 | 114.84 | 114.98 | 1,281,545 | +1.29(+1.13%) |
Oct 10, 2019 | 113.33 | 114.37 | 112.97 | 113.69 | 1,202,251 | -0.01(-0.01%) |
Oct 09, 2019 | 113.61 | 114.40 | 112.28 | 113.70 | 1,139,891 | +1.08(+0.96%) |
Oct 08, 2019 | 114.97 | 115.30 | 112.41 | 112.63 | 1,544,392 | -3.42(-2.95%) |
Oct 07, 2019 | 117.56 | 117.56 | 115.98 | 116.05 | 1,076,885 | -2.10(-1.78%) |
Oct 04, 2019 | 117.27 | 118.16 | 117.09 | 118.15 | 1,054,457 | +0.95(+0.81%) |
Oct 03, 2019 | 115.76 | 117.76 | 114.79 | 117.20 | 1,134,377 | +0.99(+0.85%) |
Oct 02, 2019 | 118.61 | 119.05 | 115.33 | 116.22 | 1,220,386 | -3.47(-2.90%) |
Oct 01, 2019 | 123.30 | 123.85 | 119.39 | 119.68 | 1,014,993 | -3.10(-2.52%) |
Sep 30, 2019 | 123.13 | 123.75 | 122.20 | 122.78 | 1,063,006 | -0.35(-0.28%) |
Sep 27, 2019 | 123.99 | 124.31 | 122.00 | 123.13 | 889,084 | +0.08(+0.06%) |
Sep 26, 2019 | 122.78 | 123.65 | 122.03 | 123.05 | 1,133,308 | +0.25(+0.20%) |
Sep 25, 2019 | 122.38 | 123.39 | 121.73 | 122.80 | 1,090,054 | +0.48(+0.39%) |
Sep 24, 2019 | 122.93 | 123.69 | 121.71 | 122.32 | 1,155,641 | -0.33(-0.27%) |
Sep 23, 2019 | 122.12 | 123.46 | 121.47 | 122.65 | 783,867 | -0.07(-0.06%) |
Sep 20, 2019 | 123.97 | 124.23 | 122.70 | 122.72 | 1,317,169 | -0.82(-0.66%) |
Sep 19, 2019 | 123.70 | 124.61 | 123.38 | 123.54 | 739,859 | +0.04(+0.03%) |
Sep 18, 2019 | 123.34 | 124.10 | 122.47 | 123.50 | 797,305 | -0.50(-0.40%) |
Sep 17, 2019 | 123.12 | 124.29 | 122.80 | 124.00 | 770,447 | +0.50(+0.40%) |
Sep 16, 2019 | 123.60 | 123.99 | 122.96 | 123.50 | 950,327 | -0.39(-0.31%) |
Sep 13, 2019 | 123.57 | 124.42 | 122.74 | 123.89 | 1,071,316 | +0.82(+0.66%) |
Sep 12, 2019 | 123.07 | 123.98 | 122.67 | 123.07 | 1,010,321 | +0.03(+0.02%) |
Sep 11, 2019 | 120.92 | 123.07 | 120.13 | 123.04 | 1,118,254 | +2.29(+1.90%) |
Sep 10, 2019 | 120.89 | 120.89 | 118.97 | 120.75 | 1,422,739 | -0.11(-0.09%) |
Sep 09, 2019 | 121.68 | 122.12 | 120.51 | 120.86 | 1,678,691 | -0.32(-0.26%) |
Sep 06, 2019 | 121.28 | 121.97 | 120.95 | 121.18 | 977,490 | +0.19(+0.16%) |
Sep 05, 2019 | 119.65 | 121.36 | 119.65 | 120.99 | 973,222 | +2.01(+1.69%) |
Sep 04, 2019 | 118.79 | 119.30 | 118.47 | 118.98 | 942,164 | +0.80(+0.67%) |
Sep 03, 2019 | 119.58 | 119.95 | 117.72 | 118.18 | 1,121,645 | -2.49(-2.06%) |
Aug 30, 2019 | 120.80 | 121.37 | 120.27 | 120.67 | 1,015,322 | +0.91(+0.76%) |
Aug 29, 2019 | 118.43 | 120.19 | 118.42 | 119.76 | 1,362,516 | +2.67(+2.28%) |
Aug 28, 2019 | 115.42 | 117.46 | 115.35 | 117.09 | 893,700 | +0.99(+0.85%) |
Aug 27, 2019 | 115.36 | 116.36 | 115.10 | 116.11 | 1,359,901 | +1.23(+1.07%) |
Aug 26, 2019 | 115.12 | 115.55 | 113.47 | 114.88 | 1,250,664 | +0.32(+0.28%) |
Aug 23, 2019 | 116.73 | 117.47 | 114.09 | 114.56 | 1,303,020 | -3.02(-2.57%) |
Aug 22, 2019 | 118.43 | 119.01 | 116.92 | 117.58 | 840,186 | -0.67(-0.56%) |
Aug 21, 2019 | 118.89 | 119.35 | 117.72 | 118.25 | 734,599 | +0.52(+0.44%) |
Aug 20, 2019 | 118.06 | 118.56 | 116.96 | 117.73 | 1,065,205 | -0.43(-0.36%) |
Aug 19, 2019 | 119.22 | 119.25 | 117.92 | 118.16 | 861,917 | +0.69(+0.59%) |
Aug 16, 2019 | 117.34 | 118.39 | 116.89 | 117.47 | 1,271,912 | +1.42(+1.22%) |
Aug 15, 2019 | 115.96 | 117.04 | 115.14 | 116.06 | 1,073,762 | +0.17(+0.15%) |
Aug 14, 2019 | 117.81 | 118.42 | 115.47 | 115.89 | 997,340 | -3.92(-3.27%) |
Aug 13, 2019 | 117.06 | 120.44 | 116.77 | 119.80 | 1,144,259 | +2.47(+2.11%) |
Aug 12, 2019 | 118.53 | 118.65 | 117.02 | 117.33 | 989,731 | -1.64(-1.38%) |
Aug 09, 2019 | 119.83 | 120.36 | 118.52 | 118.98 | 928,721 | -1.55(-1.29%) |
Aug 08, 2019 | 119.84 | 120.85 | 119.68 | 120.53 | 1,010,320 | +1.72(+1.45%) |
Aug 07, 2019 | 117.77 | 119.23 | 117.38 | 118.81 | 1,726,482 | -0.27(-0.23%) |
Aug 06, 2019 | 118.29 | 119.33 | 117.79 | 119.08 | 992,047 | +1.48(+1.26%) |
Aug 05, 2019 | 118.76 | 119.19 | 116.51 | 117.59 | 1,768,567 | -2.87(-2.38%) |
Aug 02, 2019 | 120.86 | 121.46 | 119.49 | 120.46 | 1,431,867 | -0.85(-0.70%) |