Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 118.23 | 118.23 | 116.55 | 117.11 | 26,811 | -1.39(-1.18%) |
Oct 30, 2019 | 118.39 | 118.58 | 117.49 | 118.50 | 36,446 | -0.13(-0.11%) |
Oct 29, 2019 | 117.74 | 119.06 | 117.22 | 118.63 | 36,004 | +0.69(+0.59%) |
Oct 28, 2019 | 117.68 | 118.37 | 117.60 | 117.94 | 26,258 | +0.63(+0.53%) |
Oct 25, 2019 | 116.07 | 117.64 | 116.07 | 117.31 | 27,844 | +1.19(+1.03%) |
Oct 24, 2019 | 116.14 | 116.54 | 115.41 | 116.12 | 41,906 | +0.46(+0.40%) |
Oct 23, 2019 | 115.41 | 116.02 | 115.41 | 115.66 | 26,618 | +0.64(+0.55%) |
Oct 22, 2019 | 115.21 | 115.73 | 114.41 | 115.02 | 41,012 | -0.23(-0.20%) |
Oct 21, 2019 | 116.13 | 116.46 | 115.20 | 115.25 | 37,273 | -0.23(-0.20%) |
Oct 18, 2019 | 115.27 | 115.89 | 114.94 | 115.48 | 35,211 | -0.02(-0.02%) |
Oct 17, 2019 | 115.52 | 116.35 | 115.40 | 115.50 | 25,370 | +0.43(+0.38%) |
Oct 16, 2019 | 114.85 | 115.96 | 114.85 | 115.07 | 39,276 | +0.15(+0.13%) |
Oct 15, 2019 | 114.74 | 115.51 | 114.43 | 114.92 | 34,893 | +0.60(+0.52%) |
Oct 14, 2019 | 114.75 | 114.95 | 114.26 | 114.32 | 27,140 | -0.70(-0.61%) |
Oct 11, 2019 | 114.10 | 116.18 | 114.10 | 115.02 | 98,376 | +2.13(+1.89%) |
Oct 10, 2019 | 112.12 | 113.37 | 112.06 | 112.89 | 32,268 | +1.08(+0.97%) |
Oct 09, 2019 | 111.77 | 112.14 | 111.12 | 111.81 | 43,391 | +1.02(+0.92%) |
Oct 08, 2019 | 111.99 | 111.99 | 110.78 | 110.80 | 51,556 | -1.92(-1.70%) |
Oct 07, 2019 | 112.70 | 113.87 | 112.50 | 112.72 | 36,601 | -0.49(-0.43%) |
Oct 04, 2019 | 112.71 | 113.32 | 112.43 | 113.20 | 32,828 | +0.67(+0.60%) |
Oct 03, 2019 | 111.87 | 112.53 | 110.73 | 112.53 | 58,378 | +0.55(+0.49%) |
Oct 02, 2019 | 113.06 | 113.06 | 111.05 | 111.99 | 56,437 | -2.13(-1.87%) |
Oct 01, 2019 | 116.90 | 117.59 | 114.03 | 114.12 | 50,701 | -2.53(-2.17%) |
Sep 30, 2019 | 115.95 | 116.92 | 115.93 | 116.65 | 51,924 | +0.83(+0.72%) |
Sep 27, 2019 | 116.24 | 116.74 | 115.45 | 115.82 | 41,170 | -0.26(-0.22%) |
Sep 26, 2019 | 116.67 | 116.67 | 115.65 | 116.08 | 29,677 | -0.48(-0.42%) |
Sep 25, 2019 | 115.45 | 116.72 | 115.29 | 116.56 | 61,972 | +0.99(+0.86%) |
Sep 24, 2019 | 117.16 | 117.19 | 115.35 | 115.57 | 163,367 | -1.41(-1.21%) |
Sep 23, 2019 | 116.29 | 117.30 | 116.29 | 116.98 | 48,567 | -0.12(-0.10%) |
Sep 20, 2019 | 117.50 | 117.79 | 116.57 | 117.10 | 45,406 | -0.15(-0.13%) |
Sep 19, 2019 | 117.47 | 118.11 | 117.25 | 117.25 | 38,082 | +0.01(+0.01%) |
Sep 18, 2019 | 117.36 | 117.49 | 116.40 | 117.24 | 35,161 | -0.16(-0.13%) |
Sep 17, 2019 | 116.60 | 117.55 | 116.18 | 117.40 | 66,070 | +0.53(+0.46%) |
Sep 16, 2019 | 118.20 | 118.20 | 116.72 | 116.86 | 39,422 | -1.52(-1.29%) |
Sep 13, 2019 | 117.88 | 118.85 | 117.88 | 118.39 | 57,057 | +0.97(+0.83%) |
Sep 12, 2019 | 117.43 | 117.78 | 116.47 | 117.41 | 597,132 | +0.73(+0.62%) |
Sep 11, 2019 | 115.43 | 116.69 | 114.67 | 116.69 | 57,477 | +1.45(+1.26%) |
Sep 10, 2019 | 113.68 | 115.24 | 113.64 | 115.24 | 132,990 | +1.39(+1.23%) |
Sep 09, 2019 | 114.21 | 114.21 | 113.62 | 113.84 | 42,257 | -0.17(-0.14%) |
Sep 06, 2019 | 113.78 | 114.31 | 113.38 | 114.01 | 33,973 | +0.42(+0.37%) |
Sep 05, 2019 | 113.80 | 114.44 | 113.58 | 113.58 | 175,838 | +0.64(+0.57%) |
Sep 04, 2019 | 112.56 | 113.05 | 112.41 | 112.94 | 48,824 | +1.28(+1.14%) |
Sep 03, 2019 | 111.88 | 111.88 | 110.94 | 111.67 | 51,002 | -1.00(-0.89%) |
Aug 30, 2019 | 112.82 | 113.23 | 112.41 | 112.67 | 56,730 | +0.60(+0.53%) |
Aug 29, 2019 | 111.79 | 112.47 | 111.79 | 112.07 | 31,636 | +1.57(+1.42%) |
Aug 28, 2019 | 109.25 | 110.77 | 109.00 | 110.50 | 48,218 | +1.07(+0.98%) |
Aug 27, 2019 | 110.24 | 110.56 | 109.25 | 109.42 | 49,752 | -0.18(-0.17%) |
Aug 26, 2019 | 109.98 | 110.52 | 109.17 | 109.61 | 46,552 | +0.49(+0.45%) |
Aug 23, 2019 | 111.35 | 111.71 | 108.72 | 109.12 | 52,266 | -2.78(-2.49%) |
Aug 22, 2019 | 112.78 | 113.21 | 111.63 | 111.90 | 38,797 | -0.68(-0.60%) |
Aug 21, 2019 | 112.77 | 113.02 | 112.42 | 112.58 | 239,790 | +0.52(+0.47%) |
Aug 20, 2019 | 112.91 | 112.91 | 111.94 | 112.06 | 48,925 | -1.12(-0.99%) |
Aug 19, 2019 | 113.25 | 113.69 | 113.17 | 113.18 | 40,706 | +0.87(+0.78%) |
Aug 16, 2019 | 110.71 | 112.49 | 110.71 | 112.31 | 56,295 | +1.96(+1.77%) |
Aug 15, 2019 | 110.82 | 110.91 | 109.61 | 110.35 | 75,491 | -0.05(-0.05%) |
Aug 14, 2019 | 112.29 | 112.57 | 110.37 | 110.41 | 58,498 | -3.70(-3.24%) |
Aug 13, 2019 | 112.76 | 115.46 | 112.50 | 114.11 | 46,123 | +1.32(+1.17%) |
Aug 12, 2019 | 114.34 | 114.34 | 112.67 | 112.78 | 34,358 | -1.87(-1.63%) |
Aug 09, 2019 | 115.38 | 115.46 | 114.24 | 114.66 | 55,532 | -1.32(-1.14%) |
Aug 08, 2019 | 114.31 | 115.98 | 114.31 | 115.98 | 44,430 | +2.32(+2.04%) |
Aug 07, 2019 | 111.44 | 113.74 | 111.35 | 113.66 | 68,474 | +1.23(+1.09%) |
Aug 06, 2019 | 112.49 | 112.51 | 111.04 | 112.43 | 86,382 | +0.27(+0.24%) |
Aug 05, 2019 | 113.22 | 113.42 | 111.39 | 112.16 | 82,939 | -2.27(-1.98%) |
Aug 02, 2019 | 115.39 | 115.39 | 113.65 | 114.43 | 132,734 | -1.39(-1.20%) |