Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 123.34 | 124.18 | 123.04 | 123.80 | 1,968,670 | +0.31(+0.25%) |
Oct 30, 2019 | 122.58 | 123.79 | 121.99 | 123.49 | 2,109,989 | +1.39(+1.14%) |
Oct 29, 2019 | 121.64 | 123.54 | 121.64 | 122.10 | 1,739,724 | +1.00(+0.82%) |
Oct 28, 2019 | 120.45 | 121.78 | 120.24 | 121.10 | 1,489,718 | +0.74(+0.62%) |
Oct 25, 2019 | 119.21 | 120.71 | 119.15 | 120.36 | 1,612,902 | +1.36(+1.15%) |
Oct 24, 2019 | 118.66 | 120.03 | 118.58 | 118.99 | 2,302,283 | +1.11(+0.94%) |
Oct 23, 2019 | 118.61 | 119.05 | 117.14 | 117.88 | 2,942,892 | -0.98(-0.82%) |
Oct 22, 2019 | 122.91 | 123.11 | 118.51 | 118.86 | 2,415,967 | -3.52(-2.88%) |
Oct 21, 2019 | 124.10 | 124.36 | 121.80 | 122.38 | 1,729,664 | -1.46(-1.18%) |
Oct 18, 2019 | 124.12 | 125.04 | 123.39 | 123.84 | 2,536,154 | -0.34(-0.27%) |
Oct 17, 2019 | 124.53 | 124.71 | 123.66 | 124.18 | 1,571,103 | +0.52(+0.42%) |
Oct 16, 2019 | 124.13 | 124.82 | 123.25 | 123.66 | 1,713,327 | -0.75(-0.61%) |
Oct 15, 2019 | 123.06 | 125.85 | 122.97 | 124.41 | 2,098,924 | +2.05(+1.67%) |
Oct 14, 2019 | 124.30 | 124.69 | 122.04 | 122.36 | 1,963,058 | -1.82(-1.46%) |
Oct 11, 2019 | 123.92 | 125.74 | 123.77 | 124.18 | 2,396,383 | +1.03(+0.83%) |
Oct 10, 2019 | 121.51 | 124.14 | 121.42 | 123.15 | 1,984,784 | +0.95(+0.77%) |
Oct 09, 2019 | 121.76 | 122.65 | 121.04 | 122.20 | 1,537,400 | +1.02(+0.84%) |
Oct 08, 2019 | 120.83 | 122.59 | 120.16 | 121.19 | 1,838,289 | -0.67(-0.55%) |
Oct 07, 2019 | 122.11 | 122.76 | 121.58 | 121.86 | 1,044,784 | -0.95(-0.77%) |
Oct 04, 2019 | 120.78 | 122.99 | 120.78 | 122.80 | 1,522,375 | +2.68(+2.23%) |
Oct 03, 2019 | 117.88 | 120.57 | 117.83 | 120.13 | 1,747,470 | +1.92(+1.63%) |
Oct 02, 2019 | 119.97 | 121.02 | 117.51 | 118.20 | 1,803,814 | -2.74(-2.26%) |
Oct 01, 2019 | 120.81 | 121.91 | 120.37 | 120.94 | 1,619,308 | +0.51(+0.43%) |
Sep 30, 2019 | 119.76 | 121.11 | 119.73 | 120.43 | 2,004,276 | +0.67(+0.56%) |
Sep 27, 2019 | 122.53 | 122.68 | 119.31 | 119.76 | 1,721,530 | -2.09(-1.71%) |
Sep 26, 2019 | 120.73 | 122.30 | 120.73 | 121.85 | 1,935,467 | +1.24(+1.03%) |
Sep 25, 2019 | 120.48 | 121.14 | 119.76 | 120.61 | 1,239,351 | -0.26(-0.22%) |
Sep 24, 2019 | 121.29 | 122.15 | 120.40 | 120.87 | 1,912,088 | -0.03(-0.02%) |
Sep 23, 2019 | 121.16 | 122.22 | 120.12 | 120.90 | 1,667,240 | -0.52(-0.43%) |
Sep 20, 2019 | 120.75 | 121.92 | 120.47 | 121.42 | 2,674,890 | +1.30(+1.09%) |
Sep 19, 2019 | 119.28 | 120.68 | 119.20 | 120.12 | 1,473,645 | +1.00(+0.84%) |
Sep 18, 2019 | 118.68 | 119.44 | 117.91 | 119.12 | 1,732,715 | +0.79(+0.67%) |
Sep 17, 2019 | 116.06 | 118.75 | 116.06 | 118.33 | 2,263,586 | +2.69(+2.32%) |
Sep 16, 2019 | 115.99 | 116.70 | 115.53 | 115.64 | 2,742,684 | -1.33(-1.14%) |
Sep 13, 2019 | 117.64 | 118.12 | 116.22 | 116.98 | 3,223,938 | -0.65(-0.55%) |
Sep 12, 2019 | 117.24 | 118.75 | 117.01 | 117.62 | 2,529,361 | +0.96(+0.82%) |
Sep 11, 2019 | 118.91 | 120.13 | 116.00 | 116.67 | 3,482,032 | -2.25(-1.89%) |
Sep 10, 2019 | 121.61 | 121.61 | 117.55 | 118.92 | 3,196,243 | -3.51(-2.87%) |
Sep 09, 2019 | 125.73 | 125.73 | 121.59 | 122.43 | 2,691,523 | -1.71(-1.38%) |
Sep 06, 2019 | 123.99 | 125.15 | 123.58 | 124.14 | 1,756,809 | +0.35(+0.28%) |
Sep 05, 2019 | 124.40 | 124.72 | 123.44 | 123.79 | 1,780,955 | +0.46(+0.38%) |
Sep 04, 2019 | 123.38 | 123.52 | 122.35 | 123.33 | 2,021,437 | +0.53(+0.43%) |
Sep 03, 2019 | 121.92 | 123.19 | 121.77 | 122.80 | 1,952,672 | +0.60(+0.49%) |
Aug 30, 2019 | 122.88 | 123.19 | 121.46 | 122.19 | 1,656,456 | -0.25(-0.21%) |
Aug 29, 2019 | 122.24 | 122.71 | 121.01 | 122.45 | 1,550,667 | +0.88(+0.72%) |
Aug 28, 2019 | 120.58 | 122.05 | 120.30 | 121.57 | 1,148,824 | +0.51(+0.42%) |
Aug 27, 2019 | 122.77 | 123.21 | 120.58 | 121.06 | 2,477,678 | -0.93(-0.76%) |
Aug 26, 2019 | 120.16 | 122.02 | 120.09 | 121.98 | 1,311,344 | +3.03(+2.54%) |
Aug 23, 2019 | 122.35 | 123.23 | 118.33 | 118.96 | 2,401,659 | -3.45(-2.82%) |
Aug 22, 2019 | 123.61 | 123.83 | 121.33 | 122.41 | 2,480,755 | -0.97(-0.78%) |
Aug 21, 2019 | 122.60 | 123.85 | 121.98 | 123.37 | 1,939,793 | +1.54(+1.26%) |
Aug 20, 2019 | 123.28 | 124.12 | 121.73 | 121.84 | 1,714,436 | -0.68(-0.55%) |
Aug 19, 2019 | 121.81 | 123.11 | 121.45 | 122.51 | 1,176,335 | +1.33(+1.10%) |
Aug 16, 2019 | 120.17 | 121.40 | 119.83 | 121.18 | 1,251,420 | +1.63(+1.37%) |
Aug 15, 2019 | 117.81 | 119.96 | 117.47 | 119.55 | 1,707,761 | +1.83(+1.55%) |
Aug 14, 2019 | 119.28 | 120.26 | 117.52 | 117.72 | 1,940,028 | -2.81(-2.33%) |
Aug 13, 2019 | 118.44 | 121.29 | 118.44 | 120.53 | 1,849,599 | +0.73(+0.61%) |
Aug 12, 2019 | 119.83 | 120.31 | 118.17 | 119.80 | 1,284,090 | -1.09(-0.90%) |
Aug 09, 2019 | 119.97 | 121.67 | 119.78 | 120.89 | 1,718,426 | +0.93(+0.77%) |
Aug 08, 2019 | 117.98 | 120.19 | 117.44 | 119.96 | 2,374,217 | +3.11(+2.66%) |
Aug 07, 2019 | 116.52 | 117.34 | 114.60 | 116.85 | 2,750,970 | -0.27(-0.23%) |
Aug 06, 2019 | 113.66 | 117.74 | 113.55 | 117.12 | 4,182,069 | +8.31(+7.64%) |
Aug 05, 2019 | 111.22 | 111.66 | 108.13 | 108.81 | 3,608,710 | -3.66(-3.26%) |
Aug 02, 2019 | 111.83 | 113.07 | 111.56 | 112.47 | 2,303,892 | +0.64(+0.57%) |