Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 115.38 | 115.78 | 114.08 | 115.08 | 8,819,389 | -0.70(-0.60%) |
Oct 30, 2019 | 116.18 | 116.38 | 114.81 | 115.78 | 11,044,871 | +3.24(+2.88%) |
Oct 29, 2019 | 113.04 | 113.28 | 112.05 | 112.54 | 5,154,990 | -0.05(-0.05%) |
Oct 28, 2019 | 112.10 | 113.30 | 112.00 | 112.59 | 9,036,951 | +0.72(+0.65%) |
Oct 25, 2019 | 111.41 | 112.52 | 110.96 | 111.87 | 7,970,937 | +0.74(+0.67%) |
Oct 24, 2019 | 113.67 | 113.81 | 109.91 | 111.12 | 13,934,855 | -2.09(-1.85%) |
Oct 23, 2019 | 113.01 | 113.72 | 112.49 | 113.22 | 7,712,842 | +0.61(+0.54%) |
Oct 22, 2019 | 112.22 | 113.77 | 111.64 | 112.61 | 8,749,230 | +1.03(+0.92%) |
Oct 21, 2019 | 112.14 | 113.02 | 110.74 | 111.58 | 16,186,119 | +0.28(+0.25%) |
Oct 18, 2019 | 116.19 | 117.13 | 111.30 | 111.30 | 29,692,980 | -7.38(-6.22%) |
Oct 17, 2019 | 118.50 | 119.83 | 118.23 | 118.68 | 9,881,719 | +1.01(+0.86%) |
Oct 16, 2019 | 117.57 | 119.05 | 116.62 | 117.67 | 14,300,037 | +1.89(+1.63%) |
Oct 15, 2019 | 115.92 | 117.01 | 115.13 | 115.78 | 11,527,263 | +1.85(+1.62%) |
Oct 14, 2019 | 114.49 | 114.49 | 113.67 | 113.93 | 6,713,613 | -0.53(-0.46%) |
Oct 11, 2019 | 114.30 | 115.59 | 114.02 | 114.46 | 8,246,762 | +1.98(+1.76%) |
Oct 10, 2019 | 112.39 | 113.41 | 112.11 | 112.48 | 6,041,608 | -0.14(-0.12%) |
Oct 09, 2019 | 114.30 | 114.39 | 112.01 | 112.62 | 9,011,780 | -2.28(-1.99%) |
Oct 08, 2019 | 115.44 | 116.14 | 114.60 | 114.91 | 9,088,011 | -1.15(-0.99%) |
Oct 07, 2019 | 116.00 | 116.64 | 115.17 | 116.06 | 6,238,303 | -0.44(-0.37%) |
Oct 04, 2019 | 114.47 | 116.55 | 114.39 | 116.49 | 8,307,228 | +2.15(+1.88%) |
Oct 03, 2019 | 114.73 | 115.37 | 113.31 | 114.34 | 8,505,984 | -0.71(-0.61%) |
Oct 02, 2019 | 115.71 | 117.40 | 114.37 | 115.05 | 13,869,999 | +1.75(+1.55%) |
Oct 01, 2019 | 113.32 | 114.00 | 113.10 | 113.30 | 8,839,282 | +0.53(+0.47%) |
Sep 30, 2019 | 112.61 | 113.55 | 112.43 | 112.76 | 7,831,285 | +0.68(+0.61%) |
Sep 27, 2019 | 112.09 | 112.78 | 110.43 | 112.08 | 6,891,730 | -0.22(-0.19%) |
Sep 26, 2019 | 114.25 | 114.44 | 111.59 | 112.30 | 8,841,547 | -1.86(-1.63%) |
Sep 25, 2019 | 114.61 | 114.68 | 113.50 | 114.17 | 5,243,015 | -0.49(-0.43%) |
Sep 24, 2019 | 115.13 | 115.73 | 114.47 | 114.66 | 8,182,271 | -0.16(-0.14%) |
Sep 23, 2019 | 114.19 | 115.09 | 113.73 | 114.82 | 6,221,295 | +0.08(+0.07%) |
Sep 20, 2019 | 114.17 | 115.05 | 113.56 | 114.74 | 14,153,025 | +1.34(+1.18%) |
Sep 19, 2019 | 112.98 | 114.34 | 112.75 | 113.40 | 5,573,041 | -0.26(-0.23%) |
Sep 18, 2019 | 113.22 | 113.79 | 112.24 | 113.66 | 5,106,553 | +0.64(+0.57%) |
Sep 17, 2019 | 112.95 | 113.74 | 112.53 | 113.02 | 5,740,085 | +0.11(+0.10%) |
Sep 16, 2019 | 113.40 | 113.96 | 112.72 | 112.90 | 5,853,473 | -1.08(-0.95%) |
Sep 13, 2019 | 114.46 | 114.67 | 113.27 | 113.98 | 6,160,977 | +0.31(+0.27%) |
Sep 12, 2019 | 114.49 | 114.85 | 113.36 | 113.68 | 6,023,652 | -0.64(-0.56%) |
Sep 11, 2019 | 113.18 | 114.42 | 112.50 | 114.32 | 7,116,991 | +1.41(+1.25%) |
Sep 10, 2019 | 110.98 | 112.91 | 110.11 | 112.91 | 9,453,643 | +2.27(+2.05%) |
Sep 09, 2019 | 111.56 | 111.70 | 110.33 | 110.64 | 8,816,719 | -1.10(-0.98%) |
Sep 06, 2019 | 112.33 | 112.63 | 111.62 | 111.74 | 7,754,200 | -0.32(-0.29%) |
Sep 05, 2019 | 113.22 | 113.22 | 111.83 | 112.07 | 5,454,634 | -0.24(-0.22%) |
Sep 04, 2019 | 112.86 | 112.95 | 111.63 | 112.31 | 5,531,948 | +0.11(+0.09%) |
Sep 03, 2019 | 111.55 | 112.42 | 111.13 | 112.20 | 6,551,663 | +0.33(+0.30%) |
Aug 30, 2019 | 111.80 | 112.52 | 111.23 | 111.87 | 8,457,303 | +0.10(+0.09%) |
Aug 29, 2019 | 112.29 | 112.61 | 110.54 | 111.77 | 7,744,578 | -0.38(-0.34%) |
Aug 28, 2019 | 111.44 | 112.32 | 110.70 | 112.15 | 11,341,582 | -0.84(-0.74%) |
Aug 27, 2019 | 113.20 | 115.39 | 112.52 | 112.99 | 23,159,844 | +1.60(+1.44%) |
Aug 26, 2019 | 111.06 | 111.63 | 110.37 | 111.39 | 10,217,238 | +0.89(+0.80%) |
Aug 23, 2019 | 113.39 | 113.55 | 109.98 | 110.50 | 18,165,520 | -3.06(-2.70%) |
Aug 22, 2019 | 113.84 | 114.30 | 113.15 | 113.56 | 8,338,556 | -0.22(-0.20%) |
Aug 21, 2019 | 113.93 | 114.55 | 113.20 | 113.78 | 7,990,970 | +0.80(+0.71%) |
Aug 20, 2019 | 114.16 | 114.76 | 112.86 | 112.98 | 8,440,810 | -1.43(-1.25%) |
Aug 19, 2019 | 114.62 | 114.68 | 114.03 | 114.41 | 5,731,221 | +0.77(+0.68%) |
Aug 16, 2019 | 113.73 | 113.91 | 112.98 | 113.64 | 6,772,522 | +0.71(+0.63%) |
Aug 15, 2019 | 112.61 | 113.39 | 111.81 | 112.93 | 8,382,104 | +0.24(+0.21%) |
Aug 14, 2019 | 114.65 | 114.66 | 112.57 | 112.69 | 8,942,773 | -2.73(-2.37%) |
Aug 13, 2019 | 114.45 | 116.01 | 114.19 | 115.42 | 5,897,466 | +1.31(+1.15%) |
Aug 12, 2019 | 113.76 | 114.80 | 113.58 | 114.11 | 6,343,672 | -0.12(-0.11%) |
Aug 09, 2019 | 114.02 | 114.85 | 113.53 | 114.23 | 5,406,758 | +0.31(+0.27%) |
Aug 08, 2019 | 113.31 | 114.15 | 112.66 | 113.91 | 6,080,939 | +1.27(+1.13%) |
Aug 07, 2019 | 111.91 | 113.24 | 110.89 | 112.64 | 7,827,845 | -0.48(-0.43%) |
Aug 06, 2019 | 112.75 | 113.52 | 112.11 | 113.13 | 9,109,072 | +0.53(+0.47%) |
Aug 05, 2019 | 113.25 | 113.72 | 111.60 | 112.60 | 10,956,854 | -0.79(-0.69%) |
Aug 02, 2019 | 113.20 | 113.73 | 112.26 | 113.39 | 7,600,303 | +0.67(+0.60%) |