Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 122.36 | 123.22 | 121.16 | 122.93 | 1,544,147 | +0.11(+0.09%) |
Oct 30, 2019 | 122.76 | 123.33 | 121.15 | 122.83 | 959,089 | -0.09(-0.07%) |
Oct 29, 2019 | 123.15 | 123.54 | 121.95 | 122.91 | 1,265,188 | -0.07(-0.06%) |
Oct 28, 2019 | 122.43 | 123.13 | 121.56 | 122.98 | 1,047,032 | +0.41(+0.33%) |
Oct 25, 2019 | 120.23 | 123.10 | 120.23 | 122.57 | 1,404,636 | +1.83(+1.51%) |
Oct 24, 2019 | 120.39 | 121.09 | 119.35 | 120.75 | 1,397,049 | +0.79(+0.66%) |
Oct 23, 2019 | 117.99 | 120.14 | 117.56 | 119.96 | 1,493,419 | +1.40(+1.18%) |
Oct 22, 2019 | 119.12 | 119.50 | 118.37 | 118.56 | 1,785,854 | -0.92(-0.77%) |
Oct 21, 2019 | 118.77 | 119.87 | 118.42 | 119.48 | 1,891,881 | +1.89(+1.61%) |
Oct 18, 2019 | 116.96 | 117.93 | 115.56 | 117.59 | 1,479,784 | +0.47(+0.40%) |
Oct 17, 2019 | 117.36 | 118.25 | 116.91 | 117.12 | 1,014,735 | -0.50(-0.43%) |
Oct 16, 2019 | 117.72 | 118.22 | 116.90 | 117.63 | 1,130,662 | -0.02(-0.02%) |
Oct 15, 2019 | 116.89 | 118.23 | 116.85 | 117.65 | 984,556 | +0.98(+0.84%) |
Oct 14, 2019 | 117.34 | 117.75 | 115.96 | 116.67 | 1,096,488 | -1.05(-0.89%) |
Oct 11, 2019 | 116.31 | 118.81 | 115.63 | 117.72 | 1,885,065 | +2.90(+2.53%) |
Oct 10, 2019 | 115.18 | 116.42 | 114.31 | 114.81 | 1,756,513 | -0.29(-0.25%) |
Oct 09, 2019 | 115.20 | 115.66 | 113.90 | 115.10 | 1,501,505 | +0.80(+0.70%) |
Oct 08, 2019 | 114.82 | 115.53 | 113.51 | 114.31 | 1,771,828 | -1.49(-1.28%) |
Oct 07, 2019 | 116.65 | 117.26 | 115.48 | 115.79 | 1,782,658 | -1.61(-1.37%) |
Oct 04, 2019 | 116.53 | 117.56 | 116.18 | 117.41 | 1,969,991 | +1.79(+1.55%) |
Oct 03, 2019 | 116.85 | 117.23 | 115.14 | 115.62 | 2,439,020 | -1.27(-1.09%) |
Oct 02, 2019 | 118.81 | 118.81 | 116.18 | 116.89 | 2,007,359 | -2.98(-2.49%) |
Oct 01, 2019 | 121.48 | 122.80 | 119.79 | 119.87 | 1,900,445 | -0.94(-0.78%) |
Sep 30, 2019 | 117.33 | 121.05 | 117.21 | 120.82 | 2,886,900 | +3.50(+2.98%) |
Sep 27, 2019 | 118.98 | 119.48 | 116.59 | 117.32 | 3,310,187 | -0.87(-0.74%) |
Sep 26, 2019 | 118.86 | 119.38 | 117.88 | 118.19 | 2,796,847 | -1.32(-1.11%) |
Sep 25, 2019 | 119.00 | 119.84 | 117.81 | 119.51 | 3,015,995 | +0.64(+0.54%) |
Sep 24, 2019 | 122.51 | 122.51 | 118.70 | 118.87 | 2,848,110 | -3.38(-2.77%) |
Sep 23, 2019 | 122.64 | 123.18 | 121.82 | 122.25 | 3,185,719 | -1.09(-0.88%) |
Sep 20, 2019 | 125.38 | 125.76 | 123.23 | 123.34 | 3,154,642 | -2.51(-1.99%) |
Sep 19, 2019 | 126.76 | 127.60 | 125.71 | 125.85 | 1,124,487 | -0.62(-0.49%) |
Sep 18, 2019 | 126.41 | 126.75 | 125.03 | 126.47 | 1,127,579 | -0.36(-0.28%) |
Sep 17, 2019 | 126.95 | 127.67 | 126.07 | 126.83 | 905,598 | +0.08(+0.06%) |
Sep 16, 2019 | 129.00 | 129.00 | 126.46 | 126.75 | 1,349,151 | -3.41(-2.62%) |
Sep 13, 2019 | 129.18 | 131.59 | 128.77 | 130.16 | 1,202,562 | +1.44(+1.12%) |
Sep 12, 2019 | 129.69 | 130.53 | 128.61 | 128.72 | 1,111,913 | -0.56(-0.44%) |
Sep 11, 2019 | 127.64 | 129.77 | 127.09 | 129.29 | 1,661,366 | +1.36(+1.06%) |
Sep 10, 2019 | 126.28 | 127.95 | 125.00 | 127.93 | 1,296,034 | +1.73(+1.37%) |
Sep 09, 2019 | 126.08 | 126.24 | 124.69 | 126.20 | 1,329,034 | +0.47(+0.37%) |
Sep 06, 2019 | 124.83 | 126.07 | 124.39 | 125.73 | 1,153,047 | +0.94(+0.76%) |
Sep 05, 2019 | 123.26 | 125.19 | 122.32 | 124.79 | 3,028,383 | +2.69(+2.20%) |
Sep 04, 2019 | 122.02 | 122.43 | 121.35 | 122.10 | 2,544,246 | +1.38(+1.14%) |
Sep 03, 2019 | 121.37 | 121.37 | 120.10 | 120.72 | 1,950,713 | -1.74(-1.42%) |
Aug 30, 2019 | 122.69 | 123.96 | 122.20 | 122.46 | 1,932,521 | +0.32(+0.26%) |
Aug 29, 2019 | 123.56 | 123.82 | 121.80 | 122.14 | 1,751,911 | +0.38(+0.31%) |
Aug 28, 2019 | 121.59 | 122.33 | 121.10 | 121.76 | 1,947,855 | -0.01(-0.01%) |
Aug 27, 2019 | 123.39 | 123.56 | 121.68 | 121.77 | 1,250,495 | -0.86(-0.70%) |
Aug 26, 2019 | 122.82 | 123.23 | 121.79 | 122.62 | 1,300,560 | +1.10(+0.90%) |
Aug 23, 2019 | 123.62 | 124.27 | 121.11 | 121.53 | 1,787,167 | -3.00(-2.41%) |
Aug 22, 2019 | 125.15 | 125.73 | 123.34 | 124.53 | 992,283 | -0.16(-0.12%) |
Aug 21, 2019 | 127.82 | 127.89 | 124.34 | 124.68 | 1,695,045 | -1.80(-1.42%) |
Aug 20, 2019 | 125.85 | 127.37 | 125.56 | 126.48 | 1,012,313 | +0.11(+0.08%) |
Aug 19, 2019 | 126.68 | 127.02 | 125.78 | 126.37 | 1,332,068 | +1.69(+1.36%) |
Aug 16, 2019 | 123.83 | 125.11 | 123.24 | 124.68 | 1,351,025 | +2.05(+1.67%) |
Aug 15, 2019 | 124.75 | 125.12 | 121.97 | 122.63 | 2,015,567 | -0.14(-0.12%) |
Aug 14, 2019 | 126.17 | 127.69 | 122.17 | 122.77 | 2,173,241 | -5.38(-4.20%) |
Aug 13, 2019 | 126.00 | 128.95 | 125.83 | 128.15 | 1,669,737 | +2.32(+1.85%) |
Aug 12, 2019 | 126.98 | 127.52 | 125.67 | 125.83 | 2,381,340 | -2.37(-1.85%) |
Aug 09, 2019 | 127.12 | 128.71 | 125.56 | 128.20 | 2,380,826 | +2.05(+1.63%) |
Aug 08, 2019 | 124.96 | 126.85 | 124.10 | 126.15 | 1,705,815 | +2.44(+1.97%) |
Aug 07, 2019 | 122.21 | 124.77 | 120.76 | 123.71 | 2,529,194 | -0.65(-0.52%) |
Aug 06, 2019 | 122.51 | 128.19 | 122.24 | 124.36 | 4,063,139 | -1.79(-1.42%) |
Aug 05, 2019 | 129.78 | 130.21 | 125.69 | 126.15 | 3,266,445 | -5.46(-4.15%) |
Aug 02, 2019 | 132.36 | 132.83 | 131.10 | 131.61 | 1,135,188 | -0.86(-0.65%) |