Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 119.87 | 119.87 | 117.35 | 118.35 | 144,692 | -2.05(-1.70%) |
Oct 30, 2019 | 120.34 | 120.87 | 119.44 | 120.40 | 133,955 | -0.80(-0.66%) |
Oct 29, 2019 | 119.72 | 121.24 | 119.49 | 121.19 | 161,898 | +1.31(+1.10%) |
Oct 28, 2019 | 118.73 | 120.44 | 118.73 | 119.88 | 142,772 | +1.92(+1.63%) |
Oct 25, 2019 | 118.18 | 118.65 | 117.39 | 117.96 | 89,556 | -0.23(-0.19%) |
Oct 24, 2019 | 118.16 | 118.59 | 117.64 | 118.18 | 87,479 | +0.23(+0.20%) |
Oct 23, 2019 | 117.59 | 118.52 | 117.27 | 117.95 | 85,569 | -0.05(-0.04%) |
Oct 22, 2019 | 117.54 | 118.50 | 116.80 | 118.00 | 103,733 | +0.10(+0.09%) |
Oct 21, 2019 | 116.92 | 118.34 | 116.92 | 117.89 | 100,493 | +2.03(+1.75%) |
Oct 18, 2019 | 115.84 | 116.76 | 115.70 | 115.86 | 136,040 | -0.51(-0.44%) |
Oct 17, 2019 | 117.01 | 117.01 | 115.64 | 116.37 | 128,952 | +0.19(+0.16%) |
Oct 16, 2019 | 115.65 | 117.86 | 115.42 | 116.18 | 229,075 | +0.19(+0.16%) |
Oct 15, 2019 | 114.11 | 116.50 | 114.11 | 116.00 | 171,791 | +2.06(+1.81%) |
Oct 14, 2019 | 113.50 | 114.18 | 112.82 | 113.93 | 176,696 | -0.21(-0.18%) |
Oct 11, 2019 | 114.37 | 116.25 | 114.04 | 114.14 | 133,268 | +1.31(+1.16%) |
Oct 10, 2019 | 111.96 | 113.65 | 111.41 | 112.83 | 152,275 | +1.13(+1.02%) |
Oct 09, 2019 | 111.28 | 112.07 | 111.02 | 111.69 | 216,166 | +1.44(+1.30%) |
Oct 08, 2019 | 111.99 | 112.48 | 110.26 | 110.26 | 265,835 | -3.02(-2.67%) |
Oct 07, 2019 | 114.29 | 115.59 | 112.82 | 113.28 | 466,468 | -1.58(-1.38%) |
Oct 04, 2019 | 112.46 | 115.03 | 112.30 | 114.86 | 150,860 | +2.47(+2.19%) |
Oct 03, 2019 | 111.23 | 112.43 | 109.73 | 112.39 | 245,938 | +0.38(+0.33%) |
Oct 02, 2019 | 114.28 | 114.91 | 111.52 | 112.02 | 192,799 | -3.32(-2.88%) |
Oct 01, 2019 | 120.32 | 121.00 | 115.05 | 115.34 | 229,702 | -4.00(-3.35%) |
Sep 30, 2019 | 119.98 | 120.22 | 118.96 | 119.34 | 141,797 | -0.13(-0.11%) |
Sep 27, 2019 | 121.93 | 121.93 | 119.24 | 119.47 | 230,182 | -1.17(-0.97%) |
Sep 26, 2019 | 121.31 | 121.86 | 120.45 | 120.64 | 192,594 | -0.31(-0.26%) |
Sep 25, 2019 | 121.07 | 121.61 | 120.29 | 120.95 | 278,232 | -0.16(-0.13%) |
Sep 24, 2019 | 120.83 | 121.99 | 120.02 | 121.11 | 361,400 | +0.40(+0.33%) |
Sep 23, 2019 | 118.65 | 121.36 | 118.42 | 120.70 | 249,192 | +1.04(+0.87%) |
Sep 20, 2019 | 118.35 | 121.00 | 118.08 | 119.66 | 627,536 | +1.98(+1.68%) |
Sep 19, 2019 | 117.60 | 118.89 | 116.99 | 117.69 | 236,420 | -0.07(-0.06%) |
Sep 18, 2019 | 115.84 | 117.90 | 114.67 | 117.75 | 215,139 | +1.31(+1.13%) |
Sep 17, 2019 | 114.59 | 116.64 | 113.97 | 116.44 | 290,785 | +1.31(+1.14%) |
Sep 16, 2019 | 114.54 | 116.27 | 114.39 | 115.12 | 263,228 | -0.63(-0.54%) |
Sep 13, 2019 | 115.88 | 116.54 | 115.32 | 115.75 | 163,654 | +0.85(+0.74%) |
Sep 12, 2019 | 114.12 | 115.63 | 113.33 | 114.90 | 210,342 | +0.09(+0.08%) |
Sep 11, 2019 | 113.74 | 114.81 | 112.08 | 114.81 | 143,843 | +1.41(+1.24%) |
Sep 10, 2019 | 113.66 | 113.66 | 112.23 | 113.40 | 217,387 | +0.35(+0.31%) |
Sep 09, 2019 | 112.32 | 113.08 | 111.46 | 113.05 | 196,208 | +1.86(+1.67%) |
Sep 06, 2019 | 111.83 | 112.50 | 111.03 | 111.19 | 201,395 | -0.77(-0.69%) |
Sep 05, 2019 | 111.78 | 113.64 | 111.72 | 111.96 | 256,991 | +1.52(+1.38%) |
Sep 04, 2019 | 110.61 | 110.67 | 109.68 | 110.44 | 121,176 | +1.43(+1.31%) |
Sep 03, 2019 | 110.69 | 111.26 | 108.50 | 109.02 | 196,114 | -2.76(-2.47%) |
Aug 30, 2019 | 112.22 | 112.55 | 111.19 | 111.78 | 187,536 | +0.38(+0.34%) |
Aug 29, 2019 | 110.58 | 112.09 | 110.15 | 111.40 | 140,625 | +2.28(+2.09%) |
Aug 28, 2019 | 107.34 | 109.36 | 107.23 | 109.12 | 150,117 | +1.30(+1.21%) |
Aug 27, 2019 | 109.00 | 109.77 | 107.18 | 107.82 | 233,345 | -0.13(-0.12%) |
Aug 26, 2019 | 108.49 | 108.82 | 107.29 | 107.95 | 235,607 | +0.35(+0.32%) |
Aug 23, 2019 | 110.12 | 111.34 | 107.31 | 107.60 | 259,821 | -3.42(-3.08%) |
Aug 22, 2019 | 111.77 | 112.10 | 110.19 | 111.03 | 156,769 | +0.08(+0.07%) |
Aug 21, 2019 | 112.11 | 112.49 | 110.95 | 110.95 | 380,934 | +0.21(+0.19%) |
Aug 20, 2019 | 109.95 | 111.32 | 108.77 | 110.74 | 368,913 | +0.39(+0.36%) |
Aug 19, 2019 | 109.80 | 111.17 | 109.77 | 110.35 | 380,399 | +2.26(+2.09%) |
Aug 16, 2019 | 105.07 | 108.82 | 105.07 | 108.09 | 382,357 | +3.74(+3.59%) |
Aug 15, 2019 | 103.11 | 104.46 | 102.99 | 104.35 | 283,793 | +1.84(+1.80%) |
Aug 14, 2019 | 101.71 | 103.59 | 101.71 | 102.50 | 598,815 | -2.90(-2.75%) |
Aug 13, 2019 | 103.28 | 107.12 | 102.74 | 105.40 | 230,362 | +1.93(+1.86%) |
Aug 12, 2019 | 105.78 | 105.78 | 102.79 | 103.48 | 218,573 | -3.39(-3.17%) |
Aug 09, 2019 | 108.71 | 108.78 | 106.81 | 106.86 | 314,888 | -1.99(-1.83%) |
Aug 08, 2019 | 107.35 | 110.02 | 107.29 | 108.85 | 464,324 | +4.92(+4.73%) |
Aug 07, 2019 | 103.34 | 104.18 | 102.58 | 103.93 | 370,277 | -1.97(-1.86%) |
Aug 06, 2019 | 104.66 | 105.92 | 104.10 | 105.91 | 255,829 | +1.86(+1.79%) |
Aug 05, 2019 | 106.89 | 107.11 | 102.63 | 104.05 | 254,638 | -5.60(-5.11%) |
Aug 02, 2019 | 110.96 | 111.00 | 108.25 | 109.65 | 156,749 | -1.17(-1.05%) |