Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 122.98 | 123.46 | 122.54 | 122.84 | 448,032 | -0.60(-0.49%) |
Oct 30, 2019 | 122.55 | 123.69 | 121.54 | 123.44 | 526,058 | +1.38(+1.13%) |
Oct 29, 2019 | 122.17 | 122.70 | 121.99 | 122.06 | 556,278 | -0.95(-0.78%) |
Oct 28, 2019 | 122.83 | 123.41 | 122.66 | 123.02 | 477,937 | +0.83(+0.68%) |
Oct 25, 2019 | 121.70 | 122.52 | 121.33 | 122.18 | 614,217 | +0.08(+0.06%) |
Oct 24, 2019 | 121.81 | 122.47 | 121.74 | 122.11 | 873,537 | +0.12(+0.10%) |
Oct 23, 2019 | 121.29 | 122.16 | 121.25 | 121.99 | 765,289 | -0.13(-0.11%) |
Oct 22, 2019 | 123.52 | 124.14 | 121.92 | 122.12 | 1,179,443 | -0.84(-0.69%) |
Oct 21, 2019 | 123.21 | 123.53 | 121.63 | 122.96 | 1,308,643 | +3.32(+2.77%) |
Oct 18, 2019 | 120.25 | 120.41 | 118.55 | 119.64 | 1,791,170 | +0.49(+0.41%) |
Oct 17, 2019 | 120.41 | 120.56 | 118.92 | 119.15 | 1,049,250 | -0.11(-0.09%) |
Oct 16, 2019 | 119.39 | 119.78 | 119.03 | 119.27 | 1,179,343 | +1.43(+1.21%) |
Oct 15, 2019 | 116.59 | 118.50 | 116.25 | 117.84 | 900,766 | +1.05(+0.90%) |
Oct 14, 2019 | 116.69 | 117.26 | 116.50 | 116.79 | 948,898 | -0.14(-0.12%) |
Oct 11, 2019 | 116.48 | 118.50 | 116.25 | 116.93 | 2,435,607 | +10.15(+9.50%) |
Oct 10, 2019 | 106.52 | 107.63 | 106.14 | 106.78 | 1,199,214 | -0.74(-0.69%) |
Oct 09, 2019 | 107.34 | 108.17 | 107.09 | 107.53 | 1,149,109 | +2.92(+2.79%) |
Oct 08, 2019 | 105.52 | 106.03 | 104.51 | 104.61 | 864,115 | -1.51(-1.42%) |
Oct 07, 2019 | 105.69 | 106.60 | 105.69 | 106.12 | 692,786 | -0.78(-0.73%) |
Oct 04, 2019 | 106.53 | 106.93 | 106.03 | 106.90 | 870,437 | +0.24(+0.23%) |
Oct 03, 2019 | 105.67 | 106.80 | 104.60 | 106.66 | 546,665 | +1.34(+1.28%) |
Oct 02, 2019 | 106.42 | 106.57 | 104.64 | 105.31 | 761,917 | -3.23(-2.98%) |
Oct 01, 2019 | 109.44 | 109.44 | 107.78 | 108.55 | 862,718 | -0.67(-0.61%) |
Sep 30, 2019 | 108.65 | 109.65 | 108.46 | 109.21 | 1,370,698 | +0.40(+0.37%) |
Sep 27, 2019 | 110.23 | 110.31 | 108.16 | 108.81 | 1,446,016 | -0.20(-0.19%) |
Sep 26, 2019 | 108.89 | 109.43 | 108.41 | 109.02 | 1,957,251 | +0.37(+0.34%) |
Sep 25, 2019 | 108.64 | 108.87 | 107.71 | 108.65 | 1,119,050 | -1.31(-1.20%) |
Sep 24, 2019 | 110.89 | 111.13 | 109.61 | 109.96 | 1,076,816 | -0.20(-0.19%) |
Sep 23, 2019 | 110.13 | 110.59 | 109.92 | 110.17 | 696,555 | -0.46(-0.42%) |
Sep 20, 2019 | 110.82 | 111.96 | 110.29 | 110.63 | 1,237,392 | -0.38(-0.34%) |
Sep 19, 2019 | 111.48 | 111.85 | 110.99 | 111.01 | 339,622 | +0.12(+0.11%) |
Sep 18, 2019 | 110.81 | 111.31 | 109.84 | 110.89 | 401,919 | -0.31(-0.28%) |
Sep 17, 2019 | 110.17 | 111.30 | 110.05 | 111.19 | 422,725 | +2.32(+2.13%) |
Sep 16, 2019 | 108.51 | 109.06 | 108.27 | 108.88 | 471,832 | -1.34(-1.22%) |
Sep 13, 2019 | 111.16 | 111.22 | 110.12 | 110.22 | 567,484 | -1.78(-1.59%) |
Sep 12, 2019 | 111.69 | 112.43 | 111.25 | 112.00 | 531,384 | +0.88(+0.79%) |
Sep 11, 2019 | 111.19 | 111.58 | 110.78 | 111.12 | 1,141,681 | -0.79(-0.70%) |
Sep 10, 2019 | 110.70 | 111.91 | 110.17 | 111.91 | 648,579 | -0.72(-0.64%) |
Sep 09, 2019 | 113.56 | 113.65 | 112.18 | 112.63 | 554,078 | -0.35(-0.31%) |
Sep 06, 2019 | 113.80 | 114.06 | 112.88 | 112.98 | 355,190 | -1.26(-1.10%) |
Sep 05, 2019 | 113.70 | 114.51 | 113.42 | 114.24 | 613,762 | +2.55(+2.28%) |
Sep 04, 2019 | 111.02 | 111.80 | 110.73 | 111.69 | 574,972 | +2.07(+1.89%) |
Sep 03, 2019 | 110.08 | 110.44 | 109.42 | 109.62 | 555,562 | -0.78(-0.70%) |
Aug 30, 2019 | 111.91 | 111.97 | 109.89 | 110.40 | 646,271 | -0.68(-0.61%) |
Aug 29, 2019 | 110.81 | 111.47 | 110.56 | 111.07 | 348,292 | +1.36(+1.24%) |
Aug 28, 2019 | 109.55 | 110.21 | 108.79 | 109.71 | 498,351 | -1.43(-1.28%) |
Aug 27, 2019 | 112.05 | 112.23 | 110.48 | 111.14 | 483,008 | +1.06(+0.97%) |
Aug 26, 2019 | 109.98 | 110.13 | 109.35 | 110.07 | 355,593 | +1.19(+1.09%) |
Aug 23, 2019 | 110.48 | 111.36 | 108.70 | 108.89 | 424,480 | -1.81(-1.63%) |
Aug 22, 2019 | 111.35 | 111.54 | 110.03 | 110.69 | 376,437 | -1.64(-1.46%) |
Aug 21, 2019 | 112.56 | 112.95 | 112.10 | 112.33 | 689,791 | +3.01(+2.75%) |
Aug 20, 2019 | 110.15 | 110.24 | 109.28 | 109.32 | 368,603 | -1.58(-1.43%) |
Aug 19, 2019 | 111.42 | 111.43 | 110.70 | 110.91 | 301,590 | +0.67(+0.61%) |
Aug 16, 2019 | 109.28 | 110.63 | 109.27 | 110.24 | 319,250 | +1.69(+1.55%) |
Aug 15, 2019 | 108.85 | 109.67 | 108.06 | 108.55 | 636,331 | +0.27(+0.25%) |
Aug 14, 2019 | 108.94 | 109.40 | 108.00 | 108.28 | 838,251 | -3.76(-3.36%) |
Aug 13, 2019 | 110.06 | 112.54 | 109.86 | 112.05 | 738,855 | +1.75(+1.59%) |
Aug 12, 2019 | 110.71 | 111.14 | 110.06 | 110.30 | 244,784 | -0.66(-0.59%) |
Aug 09, 2019 | 110.59 | 111.25 | 109.85 | 110.95 | 434,949 | -1.64(-1.46%) |
Aug 08, 2019 | 111.92 | 112.88 | 111.81 | 112.59 | 513,687 | +0.97(+0.87%) |
Aug 07, 2019 | 110.27 | 111.68 | 109.61 | 111.62 | 1,106,169 | +2.61(+2.40%) |
Aug 06, 2019 | 109.28 | 109.81 | 107.93 | 109.01 | 994,518 | -1.00(-0.91%) |
Aug 05, 2019 | 111.20 | 111.32 | 109.21 | 110.01 | 819,784 | -2.73(-2.42%) |
Aug 02, 2019 | 113.57 | 113.71 | 112.29 | 112.74 | 708,869 | -1.29(-1.13%) |