Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 124.55 | 125.35 | 120.68 | 121.15 | 1,766,405 | +0.50(+0.42%) |
Oct 30, 2019 | 119.48 | 120.77 | 118.30 | 120.64 | 1,093,023 | +1.14(+0.95%) |
Oct 29, 2019 | 118.50 | 120.52 | 118.49 | 119.51 | 994,200 | +0.18(+0.15%) |
Oct 28, 2019 | 119.41 | 120.29 | 119.01 | 119.33 | 1,166,216 | +1.07(+0.90%) |
Oct 25, 2019 | 117.30 | 118.44 | 117.01 | 118.26 | 796,523 | +0.39(+0.33%) |
Oct 24, 2019 | 117.47 | 117.93 | 116.44 | 117.87 | 816,897 | +1.34(+1.15%) |
Oct 23, 2019 | 115.64 | 116.74 | 115.31 | 116.53 | 901,130 | +0.60(+0.51%) |
Oct 22, 2019 | 118.28 | 118.37 | 115.75 | 115.94 | 864,170 | -1.56(-1.33%) |
Oct 21, 2019 | 117.78 | 118.59 | 117.38 | 117.50 | 770,146 | +0.14(+0.12%) |
Oct 18, 2019 | 117.85 | 118.39 | 116.21 | 117.36 | 805,814 | -0.06(-0.05%) |
Oct 17, 2019 | 117.37 | 118.15 | 116.29 | 117.41 | 679,751 | +0.28(+0.24%) |
Oct 16, 2019 | 116.85 | 118.32 | 116.50 | 117.13 | 847,761 | +0.29(+0.25%) |
Oct 15, 2019 | 116.81 | 117.76 | 116.50 | 116.84 | 1,010,622 | +0.03(+0.02%) |
Oct 14, 2019 | 117.08 | 117.82 | 116.69 | 116.81 | 999,334 | -1.02(-0.87%) |
Oct 11, 2019 | 117.41 | 118.78 | 116.72 | 117.83 | 837,384 | +1.77(+1.53%) |
Oct 10, 2019 | 114.92 | 116.35 | 114.60 | 116.06 | 1,448,054 | +0.70(+0.61%) |
Oct 09, 2019 | 117.31 | 117.31 | 114.53 | 115.36 | 1,561,780 | -1.12(-0.96%) |
Oct 08, 2019 | 115.48 | 117.50 | 115.02 | 116.48 | 1,986,982 | -0.13(-0.11%) |
Oct 07, 2019 | 115.87 | 117.55 | 114.65 | 116.61 | 938,428 | +0.68(+0.59%) |
Oct 04, 2019 | 113.66 | 116.13 | 113.50 | 115.93 | 1,558,098 | +2.58(+2.27%) |
Oct 03, 2019 | 113.31 | 114.39 | 111.33 | 113.35 | 1,248,763 | -0.13(-0.12%) |
Oct 02, 2019 | 114.88 | 114.89 | 112.61 | 113.48 | 1,561,829 | -1.23(-1.07%) |
Oct 01, 2019 | 116.90 | 117.92 | 114.70 | 114.72 | 1,383,096 | -2.01(-1.72%) |
Sep 30, 2019 | 115.30 | 116.99 | 115.22 | 116.72 | 1,812,451 | +1.37(+1.19%) |
Sep 27, 2019 | 116.63 | 117.52 | 114.54 | 115.35 | 1,825,752 | -1.52(-1.30%) |
Sep 26, 2019 | 115.09 | 117.76 | 113.77 | 116.87 | 1,907,185 | +1.78(+1.55%) |
Sep 25, 2019 | 112.20 | 115.35 | 110.86 | 115.09 | 1,756,727 | +2.71(+2.41%) |
Sep 24, 2019 | 113.25 | 114.10 | 111.06 | 112.39 | 2,286,015 | -0.64(-0.57%) |
Sep 23, 2019 | 114.49 | 115.32 | 112.91 | 113.03 | 2,704,623 | -1.63(-1.42%) |
Sep 20, 2019 | 115.61 | 115.92 | 112.56 | 114.66 | 28,044,182 | -0.70(-0.61%) |
Sep 19, 2019 | 113.55 | 116.41 | 113.31 | 115.36 | 3,332,159 | +1.34(+1.18%) |
Sep 18, 2019 | 114.60 | 115.74 | 112.51 | 114.01 | 7,818,283 | +6.23(+5.78%) |
Sep 17, 2019 | 106.72 | 108.56 | 105.13 | 107.78 | 792,029 | +0.76(+0.71%) |
Sep 16, 2019 | 105.70 | 109.88 | 104.67 | 107.02 | 1,239,568 | +1.22(+1.15%) |
Sep 13, 2019 | 107.87 | 107.95 | 105.10 | 105.80 | 1,010,963 | -2.47(-2.28%) |
Sep 12, 2019 | 106.82 | 108.56 | 105.19 | 108.27 | 697,933 | +1.43(+1.34%) |
Sep 11, 2019 | 105.84 | 106.95 | 104.27 | 106.84 | 734,451 | +1.24(+1.18%) |
Sep 10, 2019 | 110.48 | 110.69 | 104.90 | 105.60 | 1,022,442 | -5.69(-5.12%) |
Sep 09, 2019 | 112.71 | 113.01 | 110.48 | 111.30 | 623,401 | -0.83(-0.74%) |
Sep 06, 2019 | 112.62 | 112.62 | 111.33 | 112.13 | 696,429 | -0.08(-0.07%) |
Sep 05, 2019 | 112.96 | 113.64 | 111.37 | 112.20 | 614,197 | +0.39(+0.35%) |
Sep 04, 2019 | 110.83 | 112.38 | 110.53 | 111.82 | 954,307 | +1.93(+1.76%) |
Sep 03, 2019 | 109.41 | 110.18 | 107.92 | 109.88 | 749,320 | +0.49(+0.45%) |
Aug 30, 2019 | 109.42 | 110.34 | 107.58 | 109.39 | 1,161,420 | +0.76(+0.70%) |
Aug 29, 2019 | 107.62 | 109.16 | 107.62 | 108.63 | 811,104 | +2.81(+2.66%) |
Aug 28, 2019 | 106.21 | 106.54 | 105.60 | 105.82 | 621,105 | -0.81(-0.75%) |
Aug 27, 2019 | 107.71 | 107.94 | 106.54 | 106.63 | 846,693 | -0.18(-0.17%) |
Aug 26, 2019 | 108.11 | 108.11 | 105.99 | 106.81 | 637,127 | +0.51(+0.48%) |
Aug 23, 2019 | 109.13 | 109.59 | 105.84 | 106.30 | 538,476 | -3.78(-3.44%) |
Aug 22, 2019 | 109.55 | 111.43 | 108.94 | 110.08 | 537,743 | +0.60(+0.55%) |
Aug 21, 2019 | 108.42 | 110.24 | 108.04 | 109.47 | 344,106 | +2.03(+1.89%) |
Aug 20, 2019 | 108.25 | 109.02 | 107.32 | 107.44 | 393,145 | -0.55(-0.51%) |
Aug 19, 2019 | 107.08 | 109.48 | 106.78 | 107.99 | 765,832 | +2.47(+2.35%) |
Aug 16, 2019 | 103.25 | 106.08 | 103.04 | 105.52 | 531,481 | +2.81(+2.73%) |
Aug 15, 2019 | 103.83 | 104.56 | 102.36 | 102.71 | 541,968 | -1.22(-1.17%) |
Aug 14, 2019 | 104.61 | 105.88 | 103.67 | 103.93 | 584,999 | -3.16(-2.95%) |
Aug 13, 2019 | 105.82 | 108.29 | 104.75 | 107.08 | 742,953 | +0.94(+0.88%) |
Aug 12, 2019 | 107.70 | 108.06 | 105.74 | 106.15 | 507,229 | -2.24(-2.07%) |
Aug 09, 2019 | 105.74 | 108.97 | 104.89 | 108.39 | 772,187 | +1.92(+1.80%) |
Aug 08, 2019 | 103.88 | 106.82 | 103.45 | 106.47 | 1,548,151 | +3.83(+3.73%) |
Aug 07, 2019 | 100.82 | 103.12 | 100.13 | 102.64 | 671,242 | +0.29(+0.29%) |
Aug 06, 2019 | 102.06 | 103.21 | 101.86 | 102.35 | 851,221 | +0.77(+0.75%) |
Aug 05, 2019 | 105.52 | 105.66 | 100.94 | 101.59 | 1,035,564 | -8.32(-7.57%) |
Aug 02, 2019 | 110.95 | 111.12 | 107.49 | 109.91 | 841,944 | -2.06(-1.84%) |