Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 117.70 | 123.00 | 115.00 | 120.60 | 7,853 | +3.60(+3.08%) |
Oct 30, 2019 | 118.70 | 121.70 | 114.80 | 117.00 | 13,170 | -0.70(-0.59%) |
Oct 29, 2019 | 117.10 | 122.90 | 117.10 | 117.70 | 10,000 | +1.40(+1.20%) |
Oct 28, 2019 | 123.00 | 126.80 | 115.90 | 116.30 | 16,420 | -8.30(-6.66%) |
Oct 25, 2019 | 125.20 | 127.00 | 121.60 | 124.60 | 15,440 | -1.20(-0.95%) |
Oct 24, 2019 | 129.00 | 129.00 | 123.25 | 125.80 | 11,534 | -1.60(-1.26%) |
Oct 23, 2019 | 129.20 | 129.50 | 122.90 | 127.40 | 25,418 | -2.70(-2.08%) |
Oct 22, 2019 | 124.50 | 132.00 | 122.90 | 130.10 | 11,006 | +7.60(+6.20%) |
Oct 21, 2019 | 119.80 | 123.30 | 116.90 | 122.50 | 11,949 | +2.70(+2.25%) |
Oct 18, 2019 | 125.30 | 126.40 | 116.40 | 119.80 | 12,880 | -6.00(-4.77%) |
Oct 17, 2019 | 117.50 | 127.30 | 115.00 | 125.80 | 10,888 | +10.50(+9.11%) |
Oct 16, 2019 | 115.10 | 120.00 | 114.06 | 115.30 | 7,780 | +0.00(+0.00%) |
Oct 15, 2019 | 113.60 | 117.20 | 113.30 | 115.30 | 9,320 | +1.70(+1.50%) |
Oct 14, 2019 | 116.50 | 117.00 | 113.30 | 113.60 | 10,633 | -2.10(-1.82%) |
Oct 11, 2019 | 114.40 | 117.60 | 110.10 | 115.70 | 23,060 | +2.20(+1.94%) |
Oct 10, 2019 | 121.30 | 121.40 | 113.20 | 113.50 | 7,070 | -7.60(-6.28%) |
Oct 09, 2019 | 117.20 | 122.00 | 116.53 | 121.10 | 7,010 | +3.50(+2.98%) |
Oct 08, 2019 | 115.80 | 120.20 | 113.20 | 117.60 | 16,492 | +1.60(+1.38%) |
Oct 07, 2019 | 119.20 | 121.10 | 113.60 | 116.00 | 33,741 | -4.00(-3.33%) |
Oct 04, 2019 | 125.40 | 126.95 | 117.00 | 120.00 | 19,210 | -6.40(-5.06%) |
Oct 03, 2019 | 120.00 | 127.40 | 117.95 | 126.40 | 16,618 | +7.20(+6.04%) |
Oct 02, 2019 | 113.80 | 120.70 | 113.20 | 119.20 | 17,636 | +3.50(+3.03%) |
Oct 01, 2019 | 118.10 | 120.60 | 113.70 | 115.70 | 13,498 | -3.10(-2.61%) |
Sep 30, 2019 | 119.50 | 121.75 | 115.60 | 118.80 | 20,032 | -0.70(-0.59%) |
Sep 27, 2019 | 122.60 | 125.34 | 112.60 | 119.50 | 34,150 | -4.00(-3.24%) |
Sep 26, 2019 | 135.20 | 136.10 | 122.90 | 123.50 | 13,706 | -11.00(-8.18%) |
Sep 25, 2019 | 139.30 | 139.40 | 132.50 | 134.50 | 14,120 | -4.80(-3.45%) |
Sep 24, 2019 | 141.10 | 142.70 | 136.70 | 139.30 | 12,647 | -2.90(-2.04%) |
Sep 23, 2019 | 148.10 | 148.50 | 140.90 | 142.20 | 6,698 | -7.20(-4.82%) |
Sep 20, 2019 | 145.70 | 151.15 | 144.60 | 149.40 | 15,960 | +4.40(+3.03%) |
Sep 19, 2019 | 145.50 | 148.00 | 141.50 | 145.00 | 19,050 | -0.40(-0.28%) |
Sep 18, 2019 | 156.20 | 156.50 | 143.50 | 145.40 | 20,555 | -9.50(-6.13%) |
Sep 17, 2019 | 160.00 | 167.70 | 154.70 | 154.90 | 54,594 | -0.10(-0.06%) |
Sep 16, 2019 | 150.50 | 156.40 | 148.50 | 155.00 | 18,632 | +4.70(+3.13%) |
Sep 13, 2019 | 142.70 | 156.50 | 142.70 | 150.30 | 15,220 | -6.30(-4.02%) |
Sep 12, 2019 | 160.70 | 161.09 | 154.00 | 156.60 | 14,032 | -5.30(-3.27%) |
Sep 11, 2019 | 162.50 | 163.00 | 156.30 | 161.90 | 24,697 | -0.90(-0.55%) |
Sep 10, 2019 | 164.80 | 165.00 | 158.00 | 162.80 | 43,976 | -3.40(-2.05%) |
Sep 09, 2019 | 167.90 | 174.80 | 161.80 | 166.20 | 41,765 | -1.00(-0.60%) |
Sep 06, 2019 | 149.90 | 172.12 | 147.40 | 167.20 | 61,670 | +18.50(+12.44%) |
Sep 05, 2019 | 150.00 | 150.00 | 145.10 | 148.70 | 27,676 | +1.70(+1.16%) |
Sep 04, 2019 | 150.00 | 150.00 | 142.30 | 147.00 | 38,067 | +0.00(+0.00%) |
Sep 03, 2019 | 145.20 | 148.90 | 139.20 | 147.00 | 45,065 | -1.00(-0.68%) |
Aug 30, 2019 | 149.90 | 149.90 | 145.90 | 148.00 | 27,870 | +4.30(+2.99%) |
Aug 29, 2019 | 137.00 | 147.30 | 135.70 | 143.70 | 12,730 | +8.10(+5.97%) |
Aug 28, 2019 | 129.90 | 136.30 | 129.90 | 135.60 | 5,495 | +1.70(+1.27%) |
Aug 27, 2019 | 139.60 | 139.60 | 130.70 | 133.90 | 39,701 | -4.30(-3.11%) |
Aug 26, 2019 | 138.40 | 140.50 | 135.00 | 138.20 | 18,114 | +0.60(+0.44%) |
Aug 23, 2019 | 136.70 | 140.00 | 136.70 | 137.60 | 6,310 | +0.30(+0.22%) |
Aug 22, 2019 | 140.10 | 140.20 | 135.00 | 137.30 | 7,008 | -3.50(-2.49%) |
Aug 21, 2019 | 140.00 | 142.20 | 136.50 | 140.80 | 19,429 | -0.10(-0.07%) |
Aug 20, 2019 | 141.40 | 142.20 | 138.50 | 140.90 | 23,694 | +0.70(+0.50%) |
Aug 19, 2019 | 139.30 | 141.40 | 135.30 | 140.20 | 18,576 | +2.50(+1.82%) |
Aug 16, 2019 | 141.00 | 142.40 | 132.10 | 137.70 | 13,000 | -3.40(-2.41%) |
Aug 15, 2019 | 140.00 | 142.50 | 133.90 | 141.10 | 49,027 | +1.90(+1.36%) |
Aug 14, 2019 | 129.80 | 140.70 | 128.45 | 139.20 | 7,898 | +8.60(+6.58%) |
Aug 13, 2019 | 127.00 | 132.25 | 127.00 | 130.60 | 10,336 | +2.30(+1.79%) |
Aug 12, 2019 | 131.90 | 133.80 | 126.90 | 128.30 | 7,819 | -4.50(-3.39%) |
Aug 09, 2019 | 131.30 | 136.00 | 125.25 | 132.80 | 8,750 | -1.00(-0.75%) |
Aug 08, 2019 | 126.00 | 134.95 | 119.80 | 133.80 | 9,922 | +3.50(+2.69%) |
Aug 07, 2019 | 127.50 | 134.00 | 126.50 | 130.30 | 5,407 | +2.40(+1.88%) |
Aug 06, 2019 | 126.20 | 135.57 | 125.00 | 127.90 | 7,815 | +0.90(+0.71%) |
Aug 05, 2019 | 130.50 | 130.50 | 122.60 | 127.00 | 11,557 | -2.10(-1.63%) |
Aug 02, 2019 | 140.00 | 140.00 | 126.10 | 129.10 | 22,830 | -11.60(-8.24%) |