Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 114.57 | 115.34 | 113.65 | 115.26 | 436,185 | +0.18(+0.16%) |
Oct 30, 2019 | 115.32 | 115.63 | 114.50 | 115.08 | 269,596 | -0.47(-0.40%) |
Oct 29, 2019 | 114.22 | 115.83 | 114.22 | 115.55 | 289,071 | +0.98(+0.85%) |
Oct 28, 2019 | 115.29 | 115.61 | 113.87 | 114.57 | 514,667 | -0.24(-0.21%) |
Oct 25, 2019 | 115.16 | 115.23 | 114.20 | 114.81 | 284,378 | -0.72(-0.62%) |
Oct 24, 2019 | 116.11 | 116.96 | 114.68 | 115.53 | 476,045 | -0.16(-0.13%) |
Oct 23, 2019 | 115.07 | 116.30 | 114.92 | 115.68 | 370,211 | +0.27(+0.23%) |
Oct 22, 2019 | 116.51 | 116.51 | 115.10 | 115.42 | 362,260 | -1.21(-1.03%) |
Oct 21, 2019 | 115.81 | 116.65 | 115.53 | 116.62 | 378,864 | +1.73(+1.50%) |
Oct 18, 2019 | 114.72 | 115.57 | 114.55 | 114.90 | 318,831 | -0.25(-0.21%) |
Oct 17, 2019 | 115.29 | 115.56 | 114.31 | 115.14 | 280,019 | +0.45(+0.39%) |
Oct 16, 2019 | 114.63 | 114.99 | 113.79 | 114.70 | 330,191 | -0.01(-0.01%) |
Oct 15, 2019 | 115.24 | 115.63 | 114.39 | 114.70 | 384,737 | -0.23(-0.20%) |
Oct 14, 2019 | 114.51 | 115.08 | 114.40 | 114.93 | 292,253 | -0.06(-0.06%) |
Oct 11, 2019 | 115.49 | 115.96 | 114.88 | 115.00 | 359,081 | +0.22(+0.19%) |
Oct 10, 2019 | 114.39 | 115.81 | 114.39 | 114.78 | 319,741 | +0.68(+0.59%) |
Oct 09, 2019 | 113.73 | 114.77 | 113.54 | 114.10 | 462,465 | +1.35(+1.20%) |
Oct 08, 2019 | 113.80 | 113.98 | 112.67 | 112.75 | 396,874 | -1.87(-1.63%) |
Oct 07, 2019 | 115.37 | 115.49 | 114.37 | 114.61 | 308,997 | -1.31(-1.13%) |
Oct 04, 2019 | 113.10 | 115.92 | 113.10 | 115.92 | 405,129 | +2.83(+2.50%) |
Oct 03, 2019 | 111.57 | 113.12 | 111.32 | 113.10 | 462,283 | +1.53(+1.37%) |
Oct 02, 2019 | 112.43 | 112.88 | 110.86 | 111.57 | 366,169 | -1.63(-1.44%) |
Oct 01, 2019 | 115.58 | 115.58 | 113.13 | 113.20 | 430,597 | -1.84(-1.60%) |
Sep 30, 2019 | 114.71 | 115.65 | 114.41 | 115.03 | 412,617 | +0.32(+0.28%) |
Sep 27, 2019 | 116.34 | 116.34 | 114.61 | 114.71 | 341,909 | -1.22(-1.05%) |
Sep 26, 2019 | 115.95 | 116.39 | 115.06 | 115.93 | 346,309 | +0.09(+0.08%) |
Sep 25, 2019 | 115.61 | 116.56 | 115.23 | 115.84 | 494,665 | +0.08(+0.07%) |
Sep 24, 2019 | 115.27 | 116.39 | 115.27 | 115.76 | 545,896 | +0.70(+0.61%) |
Sep 23, 2019 | 115.54 | 116.35 | 115.03 | 115.05 | 397,305 | -0.73(-0.63%) |
Sep 20, 2019 | 115.58 | 116.28 | 115.00 | 115.78 | 703,616 | +0.38(+0.32%) |
Sep 19, 2019 | 116.40 | 116.70 | 115.32 | 115.41 | 634,998 | -1.16(-1.00%) |
Sep 18, 2019 | 115.36 | 116.81 | 115.02 | 116.57 | 544,407 | +0.43(+0.37%) |
Sep 17, 2019 | 114.98 | 116.20 | 114.74 | 116.14 | 581,217 | +1.31(+1.14%) |
Sep 16, 2019 | 113.61 | 114.95 | 113.61 | 114.83 | 634,548 | +0.55(+0.48%) |
Sep 13, 2019 | 114.86 | 115.02 | 113.93 | 114.28 | 473,598 | -0.55(-0.48%) |
Sep 12, 2019 | 113.81 | 115.64 | 113.81 | 114.83 | 474,599 | +1.06(+0.93%) |
Sep 11, 2019 | 113.04 | 114.17 | 111.75 | 113.77 | 973,481 | +0.63(+0.56%) |
Sep 10, 2019 | 114.11 | 114.34 | 113.00 | 113.14 | 753,661 | -0.81(-0.71%) |
Sep 09, 2019 | 114.28 | 114.81 | 113.59 | 113.95 | 688,567 | +0.21(+0.18%) |
Sep 06, 2019 | 113.33 | 114.58 | 113.24 | 113.75 | 516,693 | +0.51(+0.45%) |
Sep 05, 2019 | 114.03 | 114.35 | 112.74 | 113.23 | 489,831 | +0.05(+0.04%) |
Sep 04, 2019 | 113.64 | 113.67 | 112.99 | 113.19 | 461,307 | +0.54(+0.48%) |
Sep 03, 2019 | 111.90 | 112.82 | 111.48 | 112.65 | 444,838 | +0.19(+0.17%) |
Aug 30, 2019 | 112.29 | 112.66 | 110.97 | 112.46 | 555,740 | +0.97(+0.87%) |
Aug 29, 2019 | 111.65 | 111.99 | 111.09 | 111.49 | 423,864 | +0.81(+0.74%) |
Aug 28, 2019 | 110.34 | 111.52 | 109.87 | 110.67 | 579,500 | +0.17(+0.16%) |
Aug 27, 2019 | 111.81 | 112.33 | 110.30 | 110.50 | 510,117 | -0.92(-0.83%) |
Aug 26, 2019 | 109.85 | 111.45 | 109.65 | 111.42 | 508,285 | +2.23(+2.04%) |
Aug 23, 2019 | 112.24 | 112.79 | 108.69 | 109.19 | 639,631 | -3.41(-3.03%) |
Aug 22, 2019 | 112.68 | 113.19 | 111.79 | 112.60 | 486,835 | +0.08(+0.07%) |
Aug 21, 2019 | 111.81 | 112.66 | 111.07 | 112.52 | 427,265 | +0.86(+0.77%) |
Aug 20, 2019 | 111.98 | 112.64 | 110.77 | 111.66 | 581,975 | -0.97(-0.86%) |
Aug 19, 2019 | 114.33 | 114.52 | 112.56 | 112.63 | 663,846 | -0.67(-0.59%) |
Aug 16, 2019 | 110.33 | 113.81 | 110.33 | 113.30 | 2,406,348 | +3.19(+2.90%) |
Aug 15, 2019 | 110.16 | 110.76 | 108.73 | 110.11 | 794,041 | +0.55(+0.50%) |
Aug 14, 2019 | 110.23 | 111.37 | 108.91 | 109.56 | 742,455 | -1.92(-1.72%) |
Aug 13, 2019 | 109.29 | 111.83 | 109.29 | 111.48 | 784,832 | +1.61(+1.47%) |
Aug 12, 2019 | 108.52 | 111.35 | 108.33 | 109.87 | 511,552 | +0.84(+0.77%) |
Aug 09, 2019 | 108.10 | 109.72 | 107.93 | 109.04 | 887,295 | +0.35(+0.32%) |
Aug 08, 2019 | 107.69 | 108.96 | 105.71 | 108.69 | 763,706 | +1.43(+1.33%) |
Aug 07, 2019 | 100.91 | 107.71 | 100.62 | 107.26 | 1,144,238 | +7.51(+7.53%) |
Aug 06, 2019 | 98.73 | 100.16 | 98.42 | 99.75 | 618,007 | +1.36(+1.38%) |
Aug 05, 2019 | 99.83 | 100.08 | 97.64 | 98.39 | 587,427 | -2.67(-2.65%) |
Aug 02, 2019 | 101.31 | 102.05 | 100.99 | 101.06 | 411,939 | -0.61(-0.60%) |