Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 118.33 | 118.33 | 114.98 | 115.37 | 465,128 | -2.52(-2.14%) |
Oct 30, 2019 | 115.70 | 118.78 | 115.17 | 117.89 | 450,332 | +2.03(+1.75%) |
Oct 29, 2019 | 116.10 | 117.15 | 114.55 | 115.86 | 710,453 | -0.48(-0.41%) |
Oct 28, 2019 | 113.94 | 117.00 | 113.13 | 116.34 | 1,024,391 | +2.54(+2.23%) |
Oct 25, 2019 | 116.00 | 120.32 | 113.71 | 113.80 | 2,353,800 | -10.65(-8.56%) |
Oct 24, 2019 | 121.85 | 125.28 | 121.65 | 124.45 | 1,017,624 | +3.05(+2.51%) |
Oct 23, 2019 | 118.88 | 121.73 | 118.67 | 121.40 | 796,031 | +1.59(+1.33%) |
Oct 22, 2019 | 120.20 | 121.63 | 119.24 | 119.81 | 743,175 | -0.18(-0.15%) |
Oct 21, 2019 | 119.89 | 120.89 | 118.60 | 119.99 | 711,363 | +0.55(+0.46%) |
Oct 18, 2019 | 124.19 | 125.66 | 118.44 | 119.44 | 959,900 | -4.76(-3.83%) |
Oct 17, 2019 | 129.52 | 131.37 | 123.70 | 124.20 | 981,518 | -4.87(-3.77%) |
Oct 16, 2019 | 131.29 | 131.29 | 127.04 | 129.07 | 581,074 | -2.69(-2.04%) |
Oct 15, 2019 | 130.26 | 131.87 | 129.27 | 131.76 | 490,227 | +2.12(+1.64%) |
Oct 14, 2019 | 129.92 | 133.58 | 128.76 | 129.64 | 614,444 | -0.50(-0.38%) |
Oct 11, 2019 | 128.29 | 131.17 | 127.35 | 130.14 | 939,000 | +3.40(+2.68%) |
Oct 10, 2019 | 127.14 | 128.00 | 125.69 | 126.74 | 528,943 | -0.54(-0.42%) |
Oct 09, 2019 | 126.40 | 127.78 | 125.31 | 127.28 | 496,568 | +2.23(+1.78%) |
Oct 08, 2019 | 129.40 | 130.54 | 124.88 | 125.05 | 1,040,487 | -5.19(-3.98%) |
Oct 07, 2019 | 129.61 | 131.74 | 128.32 | 130.24 | 1,336,351 | +1.45(+1.13%) |
Oct 04, 2019 | 129.12 | 130.30 | 125.86 | 128.79 | 786,600 | -0.04(-0.03%) |
Oct 03, 2019 | 125.25 | 130.68 | 123.00 | 128.83 | 1,040,312 | +2.23(+1.76%) |
Oct 02, 2019 | 127.32 | 127.54 | 125.05 | 126.60 | 803,879 | -1.99(-1.55%) |
Oct 01, 2019 | 130.00 | 133.00 | 127.91 | 128.59 | 1,023,147 | -0.46(-0.36%) |
Sep 30, 2019 | 123.94 | 129.22 | 122.25 | 129.05 | 942,321 | +5.09(+4.11%) |
Sep 27, 2019 | 126.06 | 126.64 | 122.29 | 123.96 | 594,300 | -1.13(-0.90%) |
Sep 26, 2019 | 126.50 | 128.59 | 124.97 | 125.09 | 748,541 | -1.82(-1.43%) |
Sep 25, 2019 | 125.13 | 127.44 | 123.81 | 126.91 | 457,489 | +1.74(+1.39%) |
Sep 24, 2019 | 128.70 | 128.70 | 124.53 | 125.17 | 523,313 | -2.43(-1.90%) |
Sep 23, 2019 | 126.62 | 128.74 | 124.52 | 127.60 | 474,188 | +0.10(+0.08%) |
Sep 20, 2019 | 126.47 | 128.69 | 125.56 | 127.50 | 780,900 | +0.99(+0.78%) |
Sep 19, 2019 | 126.86 | 127.73 | 125.51 | 126.51 | 400,720 | +0.27(+0.21%) |
Sep 18, 2019 | 126.25 | 127.00 | 124.61 | 126.24 | 518,007 | -0.98(-0.77%) |
Sep 17, 2019 | 129.00 | 129.20 | 125.42 | 127.22 | 488,436 | -0.76(-0.59%) |
Sep 16, 2019 | 123.72 | 128.00 | 121.50 | 127.98 | 1,766,066 | +2.23(+1.77%) |
Sep 13, 2019 | 124.30 | 126.29 | 123.06 | 125.75 | 418,600 | +1.45(+1.17%) |
Sep 12, 2019 | 127.39 | 127.40 | 123.29 | 124.30 | 377,029 | -1.41(-1.12%) |
Sep 11, 2019 | 126.00 | 127.53 | 124.02 | 125.71 | 529,311 | +0.09(+0.07%) |
Sep 10, 2019 | 124.00 | 125.78 | 121.66 | 125.62 | 584,105 | +1.04(+0.83%) |
Sep 09, 2019 | 125.06 | 125.75 | 122.58 | 124.58 | 576,072 | -0.52(-0.42%) |
Sep 06, 2019 | 127.48 | 128.76 | 124.94 | 125.10 | 590,400 | -2.71(-2.12%) |
Sep 05, 2019 | 127.16 | 128.88 | 125.67 | 127.81 | 1,053,067 | +4.64(+3.77%) |
Sep 04, 2019 | 118.23 | 123.52 | 118.23 | 123.17 | 1,266,723 | +6.15(+5.26%) |
Sep 03, 2019 | 112.55 | 117.64 | 112.42 | 117.02 | 898,021 | +3.41(+3.00%) |
Aug 30, 2019 | 114.16 | 114.98 | 112.34 | 113.61 | 652,000 | +0.82(+0.73%) |
Aug 29, 2019 | 111.99 | 113.59 | 110.66 | 112.79 | 885,240 | +2.17(+1.96%) |
Aug 28, 2019 | 111.96 | 112.66 | 110.50 | 110.62 | 566,776 | -1.78(-1.58%) |
Aug 27, 2019 | 115.68 | 116.23 | 112.13 | 112.40 | 557,487 | -2.43(-2.12%) |
Aug 26, 2019 | 115.57 | 116.01 | 113.20 | 114.83 | 416,017 | -0.08(-0.07%) |
Aug 23, 2019 | 115.14 | 116.84 | 114.14 | 114.91 | 593,500 | -1.13(-0.97%) |
Aug 22, 2019 | 117.28 | 117.59 | 115.17 | 116.04 | 508,114 | -1.56(-1.33%) |
Aug 21, 2019 | 114.07 | 118.10 | 114.00 | 117.60 | 2,556,986 | +5.61(+5.01%) |
Aug 20, 2019 | 117.00 | 117.00 | 111.91 | 111.99 | 1,309,299 | -6.24(-5.28%) |
Aug 19, 2019 | 119.08 | 119.33 | 117.88 | 118.23 | 477,730 | +1.08(+0.92%) |
Aug 16, 2019 | 115.99 | 117.84 | 115.13 | 117.15 | 590,400 | +2.37(+2.06%) |
Aug 15, 2019 | 115.01 | 116.23 | 113.82 | 114.78 | 356,299 | -0.24(-0.21%) |
Aug 14, 2019 | 116.00 | 116.42 | 113.01 | 115.02 | 608,475 | -2.69(-2.29%) |
Aug 13, 2019 | 113.85 | 118.74 | 113.35 | 117.71 | 632,874 | +4.05(+3.56%) |
Aug 12, 2019 | 116.70 | 116.81 | 113.29 | 113.66 | 403,041 | -3.89(-3.31%) |
Aug 09, 2019 | 118.65 | 119.17 | 116.53 | 117.55 | 386,500 | -1.69(-1.42%) |
Aug 08, 2019 | 117.03 | 119.65 | 116.72 | 119.24 | 494,496 | +3.18(+2.74%) |
Aug 07, 2019 | 117.08 | 119.32 | 115.90 | 116.06 | 375,661 | -3.05(-2.56%) |
Aug 06, 2019 | 119.56 | 121.14 | 117.01 | 119.11 | 648,000 | +1.53(+1.30%) |
Aug 05, 2019 | 119.90 | 120.42 | 115.48 | 117.58 | 651,354 | -6.34(-5.12%) |
Aug 02, 2019 | 126.25 | 126.38 | 123.11 | 123.92 | 288,600 | -3.05(-2.40%) |