Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 119.73 | 119.73 | 99.20 | 103.81 | 706,773 | -28.40(-21.48%) |
Oct 30, 2019 | 128.99 | 133.98 | 127.31 | 132.21 | 102,935 | +3.33(+2.58%) |
Oct 29, 2019 | 126.15 | 129.48 | 125.70 | 128.88 | 71,802 | +2.62(+2.08%) |
Oct 28, 2019 | 125.00 | 126.98 | 122.50 | 126.26 | 71,220 | +1.32(+1.06%) |
Oct 25, 2019 | 123.03 | 126.80 | 123.03 | 124.94 | 46,900 | +1.47(+1.19%) |
Oct 24, 2019 | 123.92 | 123.94 | 119.93 | 123.47 | 50,189 | -0.01(-0.01%) |
Oct 23, 2019 | 122.12 | 124.80 | 119.58 | 123.48 | 75,838 | +0.99(+0.81%) |
Oct 22, 2019 | 123.24 | 123.94 | 122.11 | 122.49 | 53,420 | -1.04(-0.84%) |
Oct 21, 2019 | 119.45 | 124.46 | 119.45 | 123.53 | 103,656 | +4.85(+4.09%) |
Oct 18, 2019 | 122.58 | 123.64 | 118.40 | 118.68 | 89,100 | -4.63(-3.75%) |
Oct 17, 2019 | 122.02 | 124.52 | 121.14 | 123.31 | 78,852 | +1.59(+1.31%) |
Oct 16, 2019 | 122.10 | 124.78 | 121.21 | 121.72 | 72,754 | -0.29(-0.24%) |
Oct 15, 2019 | 117.26 | 122.81 | 117.26 | 122.01 | 99,595 | +5.28(+4.52%) |
Oct 14, 2019 | 118.46 | 119.47 | 114.50 | 116.73 | 194,254 | -2.90(-2.42%) |
Oct 11, 2019 | 120.88 | 121.89 | 119.50 | 119.63 | 127,100 | +0.63(+0.53%) |
Oct 10, 2019 | 117.41 | 120.11 | 117.41 | 119.00 | 92,797 | +2.58(+2.22%) |
Oct 09, 2019 | 118.49 | 119.74 | 113.83 | 116.42 | 151,940 | -1.07(-0.91%) |
Oct 08, 2019 | 119.53 | 121.31 | 116.17 | 117.49 | 112,324 | -3.51(-2.90%) |
Oct 07, 2019 | 123.26 | 124.74 | 120.08 | 121.00 | 134,762 | -2.86(-2.31%) |
Oct 04, 2019 | 122.27 | 125.86 | 122.27 | 123.86 | 81,700 | +2.76(+2.28%) |
Oct 03, 2019 | 118.47 | 122.59 | 114.43 | 121.10 | 149,079 | +1.93(+1.62%) |
Oct 02, 2019 | 120.28 | 121.00 | 116.03 | 119.17 | 103,964 | -1.68(-1.39%) |
Oct 01, 2019 | 127.16 | 128.66 | 119.40 | 120.85 | 161,515 | -6.66(-5.22%) |
Sep 30, 2019 | 126.66 | 128.51 | 125.66 | 127.51 | 90,591 | +1.30(+1.03%) |
Sep 27, 2019 | 125.23 | 127.29 | 123.62 | 126.21 | 138,800 | +1.59(+1.28%) |
Sep 26, 2019 | 132.97 | 133.35 | 122.99 | 124.62 | 172,066 | -8.75(-6.56%) |
Sep 25, 2019 | 130.42 | 134.24 | 128.24 | 133.37 | 76,297 | +3.10(+2.38%) |
Sep 24, 2019 | 135.79 | 136.64 | 129.49 | 130.27 | 103,848 | -5.03(-3.72%) |
Sep 23, 2019 | 132.09 | 137.57 | 131.40 | 135.30 | 97,283 | +3.02(+2.28%) |
Sep 20, 2019 | 135.64 | 135.64 | 130.93 | 132.28 | 224,200 | -3.21(-2.37%) |
Sep 19, 2019 | 140.71 | 142.56 | 134.72 | 135.49 | 166,083 | -5.10(-3.63%) |
Sep 18, 2019 | 141.05 | 141.35 | 138.76 | 140.59 | 143,758 | -0.66(-0.47%) |
Sep 17, 2019 | 138.65 | 141.46 | 135.15 | 141.25 | 112,253 | +2.66(+1.92%) |
Sep 16, 2019 | 139.04 | 141.38 | 137.99 | 138.59 | 166,094 | -1.40(-1.00%) |
Sep 13, 2019 | 137.22 | 141.94 | 135.98 | 139.99 | 158,400 | +3.55(+2.60%) |
Sep 12, 2019 | 134.33 | 137.32 | 131.76 | 136.44 | 88,628 | +2.44(+1.82%) |
Sep 11, 2019 | 129.28 | 134.18 | 128.38 | 134.00 | 91,377 | +5.07(+3.93%) |
Sep 10, 2019 | 133.64 | 134.75 | 128.04 | 128.93 | 145,769 | -4.97(-3.71%) |
Sep 09, 2019 | 131.95 | 135.99 | 130.84 | 133.90 | 144,470 | +2.39(+1.82%) |
Sep 06, 2019 | 132.83 | 133.11 | 130.57 | 131.51 | 133,500 | -1.90(-1.42%) |
Sep 05, 2019 | 130.37 | 133.90 | 129.41 | 133.41 | 144,025 | +4.89(+3.80%) |
Sep 04, 2019 | 132.74 | 133.56 | 127.28 | 128.52 | 171,464 | -3.27(-2.48%) |
Sep 03, 2019 | 131.91 | 133.09 | 127.70 | 131.79 | 212,015 | -1.11(-0.84%) |
Aug 30, 2019 | 138.27 | 139.57 | 131.39 | 132.90 | 112,700 | -5.05(-3.66%) |
Aug 29, 2019 | 134.26 | 138.40 | 132.91 | 137.95 | 394,775 | +4.96(+3.73%) |
Aug 28, 2019 | 133.66 | 135.54 | 132.35 | 132.99 | 140,042 | -1.23(-0.92%) |
Aug 27, 2019 | 136.46 | 138.74 | 133.35 | 134.22 | 133,531 | -1.29(-0.95%) |
Aug 26, 2019 | 135.79 | 136.50 | 133.12 | 135.51 | 169,246 | +1.09(+0.81%) |
Aug 23, 2019 | 137.83 | 139.57 | 133.93 | 134.42 | 145,700 | -4.49(-3.23%) |
Aug 22, 2019 | 139.65 | 140.25 | 137.68 | 138.91 | 163,448 | -0.41(-0.29%) |
Aug 21, 2019 | 136.39 | 140.00 | 134.79 | 139.32 | 136,194 | +4.20(+3.11%) |
Aug 20, 2019 | 135.26 | 137.70 | 132.70 | 135.12 | 194,965 | -0.83(-0.61%) |
Aug 19, 2019 | 135.79 | 137.88 | 134.84 | 135.95 | 151,358 | +2.03(+1.52%) |
Aug 16, 2019 | 130.56 | 134.60 | 130.48 | 133.92 | 96,600 | +5.15(+4.00%) |
Aug 15, 2019 | 128.90 | 131.15 | 124.46 | 128.77 | 151,949 | -0.31(-0.24%) |
Aug 14, 2019 | 132.06 | 133.93 | 128.68 | 129.08 | 153,610 | -5.44(-4.04%) |
Aug 13, 2019 | 129.64 | 135.00 | 128.99 | 134.52 | 134,783 | +4.40(+3.38%) |
Aug 12, 2019 | 131.89 | 134.64 | 129.71 | 130.12 | 121,324 | -2.86(-2.15%) |
Aug 09, 2019 | 130.80 | 133.85 | 130.03 | 132.98 | 125,400 | +1.55(+1.18%) |
Aug 08, 2019 | 128.81 | 133.60 | 128.75 | 131.43 | 152,736 | +3.01(+2.34%) |
Aug 07, 2019 | 126.34 | 129.13 | 124.99 | 128.42 | 111,028 | +0.17(+0.13%) |
Aug 06, 2019 | 124.42 | 128.98 | 124.42 | 128.25 | 114,524 | +4.32(+3.49%) |
Aug 05, 2019 | 124.68 | 125.63 | 122.30 | 123.93 | 148,856 | -3.24(-2.55%) |
Aug 02, 2019 | 126.53 | 128.45 | 123.64 | 127.17 | 198,100 | -0.02(-0.02%) |