Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 123.93 | 124.61 | 123.66 | 124.41 | 158,966 | +0.45(+0.36%) |
Oct 30, 2019 | 122.94 | 124.18 | 122.93 | 123.97 | 243,777 | +1.20(+0.97%) |
Oct 29, 2019 | 122.56 | 123.03 | 122.31 | 122.77 | 173,004 | +0.06(+0.05%) |
Oct 28, 2019 | 123.76 | 124.03 | 122.53 | 122.71 | 378,811 | -1.55(-1.24%) |
Oct 25, 2019 | 125.64 | 125.68 | 123.83 | 124.25 | 464,390 | -1.34(-1.07%) |
Oct 24, 2019 | 125.32 | 125.75 | 125.19 | 125.60 | 101,879 | +0.38(+0.31%) |
Oct 23, 2019 | 124.94 | 125.45 | 124.66 | 125.22 | 163,587 | +0.52(+0.42%) |
Oct 22, 2019 | 124.49 | 125.27 | 124.28 | 124.69 | 250,977 | +0.45(+0.37%) |
Oct 21, 2019 | 123.97 | 124.25 | 123.48 | 124.24 | 105,314 | +0.43(+0.35%) |
Oct 18, 2019 | 123.31 | 123.99 | 122.81 | 123.81 | 110,002 | +0.43(+0.35%) |
Oct 17, 2019 | 123.06 | 123.59 | 122.76 | 123.38 | 223,548 | +0.36(+0.29%) |
Oct 16, 2019 | 122.69 | 123.02 | 122.16 | 123.02 | 499,597 | +0.35(+0.28%) |
Oct 15, 2019 | 123.25 | 123.52 | 122.45 | 122.67 | 128,490 | -0.41(-0.33%) |
Oct 14, 2019 | 124.33 | 124.33 | 122.88 | 123.08 | 170,513 | -0.90(-0.73%) |
Oct 11, 2019 | 124.34 | 124.73 | 123.65 | 123.98 | 170,554 | -0.30(-0.24%) |
Oct 10, 2019 | 124.13 | 124.53 | 123.23 | 124.28 | 163,628 | -0.10(-0.08%) |
Oct 09, 2019 | 124.10 | 124.86 | 123.83 | 124.39 | 225,166 | +0.66(+0.54%) |
Oct 08, 2019 | 124.89 | 124.89 | 123.72 | 123.72 | 1,073,962 | -1.25(-1.00%) |
Oct 07, 2019 | 125.14 | 125.49 | 124.67 | 124.97 | 290,830 | -0.60(-0.48%) |
Oct 04, 2019 | 123.91 | 125.64 | 123.73 | 125.57 | 128,202 | +1.84(+1.49%) |
Oct 03, 2019 | 123.52 | 123.77 | 122.96 | 123.73 | 172,191 | +0.26(+0.21%) |
Oct 02, 2019 | 124.81 | 124.99 | 123.18 | 123.47 | 329,156 | -1.60(-1.28%) |
Oct 01, 2019 | 125.40 | 125.40 | 124.50 | 125.07 | 225,704 | -0.43(-0.34%) |
Sep 30, 2019 | 125.53 | 126.04 | 125.17 | 125.50 | 204,853 | +0.06(+0.05%) |
Sep 27, 2019 | 126.03 | 126.26 | 124.74 | 125.43 | 169,295 | -0.41(-0.33%) |
Sep 26, 2019 | 125.62 | 126.19 | 125.34 | 125.84 | 168,010 | +0.52(+0.42%) |
Sep 25, 2019 | 125.17 | 125.36 | 124.60 | 125.32 | 216,926 | +0.03(+0.02%) |
Sep 24, 2019 | 124.40 | 125.72 | 124.35 | 125.30 | 207,339 | +1.26(+1.01%) |
Sep 23, 2019 | 123.92 | 124.43 | 123.75 | 124.04 | 255,352 | +0.23(+0.19%) |
Sep 20, 2019 | 123.69 | 124.04 | 123.08 | 123.81 | 283,608 | +0.37(+0.30%) |
Sep 19, 2019 | 123.36 | 123.61 | 122.95 | 123.44 | 116,212 | +0.40(+0.32%) |
Sep 18, 2019 | 122.78 | 123.34 | 122.13 | 123.04 | 154,741 | +0.66(+0.54%) |
Sep 17, 2019 | 121.52 | 122.69 | 121.52 | 122.38 | 138,051 | +1.00(+0.82%) |
Sep 16, 2019 | 121.65 | 121.65 | 120.95 | 121.39 | 216,158 | +0.01(+0.01%) |
Sep 13, 2019 | 121.53 | 122.14 | 120.96 | 121.38 | 229,977 | -0.62(-0.50%) |
Sep 12, 2019 | 122.51 | 122.72 | 121.58 | 121.99 | 150,969 | +0.24(+0.20%) |
Sep 11, 2019 | 120.32 | 121.78 | 120.02 | 121.75 | 362,062 | +1.34(+1.12%) |
Sep 10, 2019 | 120.14 | 120.49 | 119.48 | 120.41 | 165,434 | +0.01(+0.01%) |
Sep 09, 2019 | 120.83 | 121.01 | 120.12 | 120.40 | 172,182 | -0.62(-0.51%) |
Sep 06, 2019 | 121.84 | 122.03 | 120.63 | 121.01 | 193,301 | -0.45(-0.37%) |
Sep 05, 2019 | 122.13 | 122.23 | 121.21 | 121.46 | 248,027 | -1.33(-1.08%) |
Sep 04, 2019 | 123.05 | 123.12 | 121.97 | 122.79 | 280,361 | +0.19(+0.16%) |
Sep 03, 2019 | 120.41 | 122.60 | 120.41 | 122.60 | 255,034 | +2.03(+1.68%) |
Aug 30, 2019 | 120.77 | 120.97 | 120.19 | 120.57 | 160,776 | +0.06(+0.05%) |
Aug 29, 2019 | 120.15 | 120.51 | 119.42 | 120.51 | 91,860 | +0.87(+0.72%) |
Aug 28, 2019 | 120.05 | 120.35 | 119.23 | 119.64 | 132,801 | -0.10(-0.09%) |
Aug 27, 2019 | 120.32 | 120.73 | 119.72 | 119.75 | 162,998 | -0.01(-0.01%) |
Aug 26, 2019 | 118.66 | 119.76 | 118.43 | 119.76 | 103,382 | +1.46(+1.23%) |
Aug 23, 2019 | 119.83 | 120.31 | 117.80 | 118.30 | 291,451 | -1.40(-1.17%) |
Aug 22, 2019 | 119.53 | 119.86 | 118.71 | 119.70 | 143,568 | +0.10(+0.09%) |
Aug 21, 2019 | 118.89 | 119.61 | 118.69 | 119.60 | 178,802 | +0.75(+0.63%) |
Aug 20, 2019 | 119.44 | 119.44 | 118.45 | 118.85 | 213,546 | -0.20(-0.17%) |
Aug 19, 2019 | 118.31 | 119.45 | 118.15 | 119.05 | 596,190 | +0.71(+0.60%) |
Aug 16, 2019 | 117.70 | 118.61 | 117.65 | 118.34 | 189,841 | +0.69(+0.59%) |
Aug 15, 2019 | 116.43 | 117.98 | 115.91 | 117.65 | 177,728 | +1.54(+1.33%) |
Aug 14, 2019 | 117.27 | 117.80 | 115.92 | 116.11 | 198,964 | -1.09(-0.93%) |
Aug 13, 2019 | 117.03 | 117.50 | 116.39 | 117.20 | 523,108 | +0.18(+0.16%) |
Aug 12, 2019 | 117.19 | 117.38 | 116.47 | 117.02 | 166,856 | -0.15(-0.13%) |
Aug 09, 2019 | 117.22 | 117.72 | 116.86 | 117.16 | 147,628 | -0.11(-0.10%) |
Aug 08, 2019 | 115.97 | 117.51 | 115.34 | 117.28 | 239,309 | +1.34(+1.16%) |
Aug 07, 2019 | 115.62 | 116.52 | 114.03 | 115.93 | 174,851 | +0.31(+0.27%) |
Aug 06, 2019 | 114.45 | 115.96 | 113.11 | 115.62 | 272,805 | +1.39(+1.21%) |
Aug 05, 2019 | 116.27 | 116.54 | 113.65 | 114.23 | 255,922 | -1.93(-1.66%) |
Aug 02, 2019 | 116.34 | 117.05 | 115.88 | 116.17 | 571,023 | +0.03(+0.02%) |