Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 121.42 | 121.90 | 120.98 | 121.29 | 453,773 | -0.59(-0.49%) |
Oct 30, 2019 | 120.99 | 122.13 | 120.01 | 121.88 | 532,799 | +1.36(+1.13%) |
Oct 29, 2019 | 120.62 | 121.15 | 120.44 | 120.52 | 563,406 | -0.94(-0.78%) |
Oct 28, 2019 | 121.28 | 121.84 | 121.10 | 121.46 | 484,062 | +0.82(+0.68%) |
Oct 25, 2019 | 120.16 | 120.97 | 119.80 | 120.64 | 622,088 | +0.07(+0.06%) |
Oct 24, 2019 | 120.27 | 120.92 | 120.20 | 120.56 | 884,731 | +0.12(+0.10%) |
Oct 23, 2019 | 119.76 | 120.61 | 119.71 | 120.44 | 775,096 | -0.13(-0.11%) |
Oct 22, 2019 | 121.95 | 122.57 | 120.37 | 120.57 | 1,194,557 | -0.83(-0.69%) |
Oct 21, 2019 | 121.65 | 121.96 | 120.09 | 121.41 | 1,325,412 | +3.28(+2.77%) |
Oct 18, 2019 | 118.73 | 118.89 | 117.05 | 118.13 | 1,814,123 | +0.48(+0.41%) |
Oct 17, 2019 | 118.88 | 119.04 | 117.42 | 117.65 | 1,062,696 | -0.11(-0.09%) |
Oct 16, 2019 | 117.88 | 118.27 | 117.53 | 117.76 | 1,194,456 | +1.41(+1.21%) |
Oct 15, 2019 | 115.11 | 117.00 | 114.78 | 116.35 | 912,309 | +1.03(+0.90%) |
Oct 14, 2019 | 115.21 | 115.78 | 115.03 | 115.31 | 961,057 | -0.14(-0.12%) |
Oct 11, 2019 | 115.01 | 117.01 | 114.78 | 115.45 | 2,466,818 | +10.02(+9.50%) |
Oct 10, 2019 | 105.17 | 106.27 | 104.80 | 105.43 | 1,214,581 | -0.73(-0.69%) |
Oct 09, 2019 | 105.98 | 106.80 | 105.73 | 106.17 | 1,163,835 | +2.88(+2.79%) |
Oct 08, 2019 | 104.18 | 104.69 | 103.19 | 103.28 | 875,188 | -1.49(-1.42%) |
Oct 07, 2019 | 104.35 | 105.25 | 104.35 | 104.78 | 701,664 | -0.77(-0.73%) |
Oct 04, 2019 | 105.19 | 105.58 | 104.68 | 105.54 | 881,592 | +0.24(+0.23%) |
Oct 03, 2019 | 104.33 | 105.45 | 103.27 | 105.31 | 553,670 | +1.33(+1.28%) |
Oct 02, 2019 | 105.08 | 105.22 | 103.32 | 103.98 | 771,681 | -3.19(-2.98%) |
Oct 01, 2019 | 108.06 | 108.06 | 106.41 | 107.17 | 873,774 | -0.66(-0.61%) |
Sep 30, 2019 | 107.27 | 108.26 | 107.09 | 107.83 | 1,388,263 | +0.39(+0.37%) |
Sep 27, 2019 | 108.84 | 108.92 | 106.79 | 107.44 | 1,464,547 | -0.20(-0.19%) |
Sep 26, 2019 | 107.51 | 108.05 | 107.03 | 107.64 | 1,982,333 | +0.37(+0.34%) |
Sep 25, 2019 | 107.26 | 107.49 | 106.35 | 107.27 | 1,133,390 | -1.30(-1.20%) |
Sep 24, 2019 | 109.49 | 109.72 | 108.22 | 108.57 | 1,090,615 | -0.20(-0.18%) |
Sep 23, 2019 | 108.74 | 109.19 | 108.53 | 108.77 | 705,481 | -0.46(-0.42%) |
Sep 20, 2019 | 109.42 | 110.54 | 108.89 | 109.23 | 1,253,249 | -0.38(-0.34%) |
Sep 19, 2019 | 110.07 | 110.44 | 109.59 | 109.61 | 343,975 | +0.12(+0.11%) |
Sep 18, 2019 | 109.41 | 109.90 | 108.45 | 109.49 | 407,070 | -0.30(-0.28%) |
Sep 17, 2019 | 108.77 | 109.89 | 108.65 | 109.79 | 428,142 | +2.29(+2.13%) |
Sep 16, 2019 | 107.14 | 107.68 | 106.90 | 107.50 | 477,878 | -1.33(-1.22%) |
Sep 13, 2019 | 109.75 | 109.81 | 108.73 | 108.83 | 574,756 | -1.76(-1.59%) |
Sep 12, 2019 | 110.27 | 111.00 | 109.84 | 110.58 | 538,194 | +0.87(+0.79%) |
Sep 11, 2019 | 109.78 | 110.16 | 109.38 | 109.72 | 1,156,311 | -0.78(-0.70%) |
Sep 10, 2019 | 109.30 | 110.49 | 108.78 | 110.49 | 656,890 | -0.71(-0.64%) |
Sep 09, 2019 | 112.12 | 112.21 | 110.76 | 111.21 | 561,179 | -0.35(-0.31%) |
Sep 06, 2019 | 112.36 | 112.61 | 111.45 | 111.55 | 359,742 | -1.25(-1.10%) |
Sep 05, 2019 | 112.26 | 113.06 | 111.98 | 112.80 | 621,627 | +2.52(+2.28%) |
Sep 04, 2019 | 109.61 | 110.38 | 109.33 | 110.28 | 582,340 | +2.05(+1.89%) |
Sep 03, 2019 | 108.69 | 109.04 | 108.03 | 108.23 | 562,682 | -0.77(-0.70%) |
Aug 30, 2019 | 110.49 | 110.56 | 108.50 | 109.00 | 654,553 | -0.67(-0.61%) |
Aug 29, 2019 | 109.41 | 110.06 | 109.17 | 109.67 | 352,756 | +1.34(+1.24%) |
Aug 28, 2019 | 108.16 | 108.82 | 107.41 | 108.32 | 504,737 | -1.41(-1.28%) |
Aug 27, 2019 | 110.63 | 110.81 | 109.08 | 109.73 | 489,197 | +1.05(+0.97%) |
Aug 26, 2019 | 108.59 | 108.74 | 107.97 | 108.68 | 360,149 | +1.17(+1.09%) |
Aug 23, 2019 | 109.08 | 109.95 | 107.32 | 107.51 | 429,919 | -1.78(-1.63%) |
Aug 22, 2019 | 109.94 | 110.13 | 108.64 | 109.29 | 381,261 | -1.62(-1.46%) |
Aug 21, 2019 | 111.13 | 111.52 | 110.68 | 110.91 | 698,630 | +2.97(+2.75%) |
Aug 20, 2019 | 108.75 | 108.85 | 107.89 | 107.94 | 373,327 | -1.56(-1.43%) |
Aug 19, 2019 | 110.01 | 110.02 | 109.30 | 109.50 | 305,455 | +0.66(+0.60%) |
Aug 16, 2019 | 107.89 | 109.23 | 107.89 | 108.85 | 323,341 | +1.67(+1.55%) |
Aug 15, 2019 | 107.47 | 108.28 | 106.70 | 107.18 | 644,485 | +0.27(+0.25%) |
Aug 14, 2019 | 107.56 | 108.01 | 106.63 | 106.92 | 848,993 | -3.71(-3.36%) |
Aug 13, 2019 | 108.67 | 111.11 | 108.47 | 110.63 | 748,323 | +1.73(+1.59%) |
Aug 12, 2019 | 109.31 | 109.73 | 108.67 | 108.90 | 247,921 | -0.65(-0.59%) |
Aug 09, 2019 | 109.19 | 109.84 | 108.46 | 109.55 | 440,522 | -1.62(-1.46%) |
Aug 08, 2019 | 110.50 | 111.45 | 110.40 | 111.17 | 520,270 | +0.96(+0.87%) |
Aug 07, 2019 | 108.87 | 110.26 | 108.22 | 110.21 | 1,120,344 | +2.58(+2.40%) |
Aug 06, 2019 | 107.89 | 108.42 | 106.57 | 107.63 | 1,007,262 | -0.99(-0.91%) |
Aug 05, 2019 | 109.80 | 109.92 | 107.83 | 108.62 | 830,289 | -2.70(-2.42%) |
Aug 02, 2019 | 112.13 | 112.27 | 110.87 | 111.32 | 717,953 | -1.27(-1.13%) |