Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 119.44 | 120.36 | 118.78 | 119.02 | 261,993 | -0.31(-0.26%) |
Oct 30, 2019 | 119.07 | 119.68 | 118.49 | 119.33 | 289,581 | +0.75(+0.63%) |
Oct 29, 2019 | 118.48 | 119.09 | 118.05 | 118.59 | 283,718 | +0.27(+0.23%) |
Oct 28, 2019 | 118.24 | 118.97 | 117.73 | 118.31 | 429,731 | +0.36(+0.30%) |
Oct 25, 2019 | 118.91 | 118.91 | 117.26 | 117.96 | 202,460 | -0.92(-0.77%) |
Oct 24, 2019 | 116.18 | 119.04 | 114.95 | 118.87 | 293,583 | +4.03(+3.50%) |
Oct 23, 2019 | 114.31 | 114.99 | 113.28 | 114.85 | 185,305 | +0.95(+0.83%) |
Oct 22, 2019 | 114.76 | 114.76 | 113.58 | 113.90 | 133,529 | -0.57(-0.50%) |
Oct 21, 2019 | 114.13 | 114.47 | 113.52 | 114.47 | 107,634 | +0.77(+0.67%) |
Oct 18, 2019 | 113.14 | 113.93 | 113.02 | 113.70 | 180,064 | +0.36(+0.32%) |
Oct 17, 2019 | 112.58 | 113.52 | 112.46 | 113.34 | 147,404 | +1.16(+1.03%) |
Oct 16, 2019 | 112.49 | 112.49 | 111.26 | 112.18 | 147,974 | -0.31(-0.28%) |
Oct 15, 2019 | 112.64 | 113.23 | 112.11 | 112.49 | 227,752 | -0.20(-0.18%) |
Oct 14, 2019 | 112.24 | 112.80 | 111.74 | 112.70 | 161,485 | +0.55(+0.49%) |
Oct 11, 2019 | 111.94 | 112.85 | 111.28 | 112.15 | 162,170 | +0.40(+0.36%) |
Oct 10, 2019 | 111.58 | 112.16 | 111.31 | 111.75 | 163,282 | +0.15(+0.14%) |
Oct 09, 2019 | 112.43 | 113.72 | 111.17 | 111.59 | 187,325 | -0.13(-0.12%) |
Oct 08, 2019 | 112.37 | 112.90 | 110.99 | 111.73 | 253,438 | -1.00(-0.88%) |
Oct 07, 2019 | 111.55 | 113.51 | 111.06 | 112.72 | 210,379 | +0.66(+0.59%) |
Oct 04, 2019 | 111.71 | 112.36 | 111.52 | 112.07 | 112,427 | +0.49(+0.44%) |
Oct 03, 2019 | 110.30 | 111.99 | 109.77 | 111.58 | 138,640 | +1.30(+1.18%) |
Oct 02, 2019 | 109.51 | 110.28 | 109.34 | 110.28 | 248,192 | +0.59(+0.53%) |
Oct 01, 2019 | 111.20 | 111.37 | 109.44 | 109.69 | 258,775 | -1.39(-1.26%) |
Sep 30, 2019 | 111.09 | 111.91 | 110.92 | 111.09 | 263,525 | +0.02(+0.02%) |
Sep 27, 2019 | 112.27 | 112.92 | 110.52 | 111.07 | 146,640 | -0.83(-0.74%) |
Sep 26, 2019 | 111.45 | 112.14 | 111.19 | 111.90 | 246,155 | +0.80(+0.72%) |
Sep 25, 2019 | 110.98 | 111.37 | 110.72 | 111.10 | 342,091 | +0.06(+0.06%) |
Sep 24, 2019 | 112.38 | 112.67 | 110.66 | 111.04 | 232,924 | -0.84(-0.75%) |
Sep 23, 2019 | 112.11 | 113.33 | 111.77 | 111.88 | 216,105 | -0.40(-0.35%) |
Sep 20, 2019 | 111.52 | 112.75 | 111.52 | 112.28 | 661,943 | +0.62(+0.55%) |
Sep 19, 2019 | 112.06 | 112.29 | 111.49 | 111.66 | 197,240 | +0.13(+0.12%) |
Sep 18, 2019 | 112.79 | 112.79 | 110.52 | 111.53 | 229,787 | -0.57(-0.51%) |
Sep 17, 2019 | 111.00 | 112.34 | 110.95 | 112.10 | 202,515 | +1.00(+0.90%) |
Sep 16, 2019 | 110.70 | 111.40 | 110.36 | 111.10 | 234,596 | +0.46(+0.42%) |
Sep 13, 2019 | 110.92 | 112.05 | 110.00 | 110.64 | 214,534 | -0.27(-0.24%) |
Sep 12, 2019 | 109.76 | 111.05 | 109.50 | 110.91 | 246,553 | +2.10(+1.93%) |
Sep 11, 2019 | 108.44 | 108.90 | 107.59 | 108.81 | 270,478 | +0.26(+0.24%) |
Sep 10, 2019 | 109.80 | 109.97 | 107.30 | 108.55 | 285,223 | -1.55(-1.41%) |
Sep 09, 2019 | 110.78 | 110.78 | 109.55 | 110.10 | 213,525 | -0.78(-0.70%) |
Sep 06, 2019 | 111.54 | 111.54 | 110.38 | 110.88 | 275,668 | -0.37(-0.33%) |
Sep 05, 2019 | 111.69 | 111.69 | 110.14 | 111.25 | 314,018 | -0.31(-0.28%) |
Sep 04, 2019 | 111.47 | 113.04 | 111.09 | 111.56 | 251,836 | +0.71(+0.64%) |
Sep 03, 2019 | 109.55 | 110.96 | 109.05 | 110.86 | 218,776 | +0.87(+0.79%) |
Aug 30, 2019 | 109.72 | 110.31 | 109.03 | 109.99 | 278,045 | +0.49(+0.45%) |
Aug 29, 2019 | 109.13 | 109.99 | 108.85 | 109.50 | 166,753 | +1.19(+1.10%) |
Aug 28, 2019 | 107.52 | 108.67 | 107.13 | 108.30 | 160,181 | +0.76(+0.71%) |
Aug 27, 2019 | 109.12 | 109.50 | 107.47 | 107.54 | 237,788 | -0.81(-0.75%) |
Aug 26, 2019 | 108.77 | 108.80 | 107.70 | 108.36 | 322,291 | +0.36(+0.34%) |
Aug 23, 2019 | 109.29 | 109.95 | 107.70 | 107.99 | 227,553 | -1.54(-1.40%) |
Aug 22, 2019 | 108.96 | 109.65 | 107.98 | 109.53 | 168,688 | +0.68(+0.62%) |
Aug 21, 2019 | 108.87 | 109.66 | 108.35 | 108.85 | 279,844 | +0.54(+0.50%) |
Aug 20, 2019 | 110.37 | 110.57 | 108.05 | 108.31 | 325,296 | -2.01(-1.83%) |
Aug 19, 2019 | 110.70 | 110.81 | 109.37 | 110.33 | 372,959 | +0.13(+0.12%) |
Aug 16, 2019 | 108.82 | 110.96 | 108.82 | 110.19 | 1,233,091 | +1.69(+1.55%) |
Aug 15, 2019 | 107.83 | 108.70 | 107.22 | 108.51 | 200,016 | +0.86(+0.80%) |
Aug 14, 2019 | 107.70 | 108.50 | 107.32 | 107.65 | 275,043 | -0.81(-0.75%) |
Aug 13, 2019 | 107.48 | 108.67 | 106.89 | 108.46 | 315,393 | +0.94(+0.87%) |
Aug 12, 2019 | 107.57 | 108.66 | 107.41 | 107.53 | 253,538 | -0.29(-0.27%) |
Aug 09, 2019 | 107.62 | 108.09 | 106.70 | 107.82 | 363,972 | -0.27(-0.25%) |
Aug 08, 2019 | 106.60 | 108.33 | 105.74 | 108.08 | 425,512 | +1.87(+1.76%) |
Aug 07, 2019 | 104.58 | 106.58 | 103.38 | 106.21 | 301,242 | +1.09(+1.04%) |
Aug 06, 2019 | 103.84 | 105.64 | 103.47 | 105.11 | 257,848 | +1.41(+1.35%) |
Aug 05, 2019 | 105.11 | 105.15 | 102.18 | 103.71 | 253,029 | -2.25(-2.13%) |
Aug 02, 2019 | 106.39 | 106.64 | 105.56 | 105.96 | 248,271 | -0.66(-0.62%) |