Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 120.51 | 121.15 | 119.89 | 120.83 | 5,099,542 | +0.24(+0.20%) |
Oct 30, 2019 | 119.68 | 120.94 | 119.28 | 120.60 | 3,012,407 | +0.72(+0.60%) |
Oct 29, 2019 | 120.53 | 120.79 | 119.75 | 119.88 | 2,895,014 | -0.43(-0.36%) |
Oct 28, 2019 | 120.29 | 121.17 | 119.94 | 120.31 | 3,646,295 | -0.06(-0.05%) |
Oct 25, 2019 | 121.37 | 121.50 | 120.01 | 120.37 | 2,860,670 | -1.10(-0.91%) |
Oct 24, 2019 | 121.30 | 121.66 | 120.50 | 121.47 | 2,623,533 | +0.39(+0.32%) |
Oct 23, 2019 | 120.34 | 121.12 | 120.34 | 121.08 | 2,647,105 | +0.70(+0.58%) |
Oct 22, 2019 | 120.38 | 120.99 | 120.08 | 120.39 | 3,854,536 | +0.48(+0.40%) |
Oct 21, 2019 | 120.10 | 120.46 | 119.50 | 119.91 | 3,599,291 | -0.11(-0.09%) |
Oct 18, 2019 | 120.92 | 121.01 | 120.01 | 120.02 | 4,121,521 | -0.63(-0.52%) |
Oct 17, 2019 | 120.75 | 121.23 | 120.33 | 120.65 | 2,799,732 | +0.48(+0.40%) |
Oct 16, 2019 | 119.93 | 120.24 | 119.43 | 120.17 | 3,193,165 | +0.08(+0.07%) |
Oct 15, 2019 | 121.11 | 121.52 | 119.94 | 120.09 | 3,854,304 | -0.99(-0.81%) |
Oct 14, 2019 | 121.42 | 121.83 | 120.90 | 121.08 | 2,708,860 | -0.17(-0.14%) |
Oct 11, 2019 | 121.64 | 122.18 | 120.76 | 121.25 | 3,155,251 | -0.22(-0.18%) |
Oct 10, 2019 | 120.78 | 121.79 | 120.37 | 121.47 | 2,614,715 | +0.03(+0.03%) |
Oct 09, 2019 | 120.97 | 121.72 | 120.53 | 121.43 | 3,506,921 | +0.54(+0.45%) |
Oct 08, 2019 | 121.26 | 121.96 | 120.75 | 120.90 | 5,503,324 | -0.97(-0.80%) |
Oct 07, 2019 | 122.70 | 122.98 | 121.54 | 121.86 | 4,969,369 | -1.71(-1.38%) |
Oct 04, 2019 | 121.42 | 123.72 | 121.23 | 123.57 | 6,038,852 | +2.07(+1.70%) |
Oct 03, 2019 | 121.95 | 123.11 | 120.25 | 121.50 | 11,059,427 | +3.52(+2.98%) |
Oct 02, 2019 | 120.59 | 121.02 | 117.59 | 117.99 | 6,586,798 | -3.02(-2.50%) |
Oct 01, 2019 | 120.62 | 121.51 | 119.88 | 121.01 | 4,213,878 | +0.24(+0.20%) |
Sep 30, 2019 | 120.02 | 121.33 | 119.69 | 120.77 | 4,440,243 | +1.32(+1.11%) |
Sep 27, 2019 | 120.02 | 120.02 | 118.63 | 119.45 | 4,040,583 | -0.11(-0.09%) |
Sep 26, 2019 | 119.69 | 120.09 | 118.93 | 119.56 | 5,085,166 | +0.56(+0.47%) |
Sep 25, 2019 | 119.11 | 119.50 | 118.49 | 119.00 | 4,089,012 | -0.24(-0.20%) |
Sep 24, 2019 | 120.02 | 120.20 | 118.55 | 119.24 | 5,545,704 | -0.07(-0.06%) |
Sep 23, 2019 | 118.89 | 119.58 | 118.89 | 119.31 | 3,974,842 | +0.64(+0.54%) |
Sep 20, 2019 | 118.92 | 119.59 | 118.47 | 118.67 | 7,679,991 | -0.68(-0.57%) |
Sep 19, 2019 | 119.28 | 119.66 | 118.99 | 119.35 | 3,213,647 | -0.02(-0.02%) |
Sep 18, 2019 | 119.64 | 119.80 | 118.13 | 119.36 | 3,060,113 | -0.18(-0.15%) |
Sep 17, 2019 | 118.89 | 120.08 | 118.49 | 119.54 | 4,571,129 | +0.72(+0.61%) |
Sep 16, 2019 | 120.15 | 120.25 | 118.38 | 118.82 | 3,352,833 | -1.38(-1.14%) |
Sep 13, 2019 | 119.88 | 120.64 | 119.52 | 120.19 | 4,549,941 | -0.75(-0.62%) |
Sep 12, 2019 | 120.46 | 121.82 | 120.46 | 120.94 | 4,707,474 | +0.82(+0.68%) |
Sep 11, 2019 | 119.16 | 120.50 | 118.82 | 120.12 | 5,681,635 | +0.44(+0.37%) |
Sep 10, 2019 | 119.58 | 120.25 | 118.64 | 119.68 | 4,739,525 | -0.48(-0.40%) |
Sep 09, 2019 | 120.16 | 120.40 | 119.30 | 120.16 | 4,611,100 | -0.85(-0.71%) |
Sep 06, 2019 | 120.62 | 121.06 | 119.82 | 121.01 | 3,464,475 | +1.22(+1.02%) |
Sep 05, 2019 | 122.27 | 122.27 | 119.41 | 119.79 | 5,669,805 | -1.95(-1.60%) |
Sep 04, 2019 | 120.56 | 121.76 | 120.08 | 121.74 | 3,659,693 | +1.48(+1.23%) |
Sep 03, 2019 | 119.29 | 120.44 | 118.88 | 120.26 | 3,417,409 | +0.64(+0.53%) |
Aug 30, 2019 | 119.08 | 119.95 | 118.77 | 119.62 | 4,278,594 | +0.62(+0.52%) |
Aug 29, 2019 | 118.64 | 119.37 | 117.69 | 119.00 | 3,480,759 | +0.73(+0.61%) |
Aug 28, 2019 | 117.67 | 118.40 | 117.48 | 118.27 | 4,540,858 | +0.38(+0.32%) |
Aug 27, 2019 | 117.41 | 118.42 | 116.95 | 117.90 | 8,215,932 | +0.89(+0.76%) |
Aug 26, 2019 | 114.45 | 117.01 | 114.25 | 117.00 | 4,519,706 | +3.04(+2.66%) |
Aug 23, 2019 | 115.88 | 116.66 | 113.33 | 113.97 | 4,846,109 | -2.09(-1.80%) |
Aug 22, 2019 | 115.26 | 116.30 | 114.89 | 116.06 | 2,839,507 | +0.28(+0.24%) |
Aug 21, 2019 | 116.28 | 116.92 | 115.15 | 115.78 | 3,356,980 | +0.56(+0.49%) |
Aug 20, 2019 | 116.18 | 116.44 | 115.22 | 115.22 | 3,612,279 | -0.76(-0.66%) |
Aug 19, 2019 | 115.54 | 116.23 | 115.43 | 115.98 | 3,544,792 | +0.71(+0.62%) |
Aug 16, 2019 | 114.97 | 115.76 | 114.29 | 115.27 | 4,125,885 | +0.91(+0.79%) |
Aug 15, 2019 | 113.44 | 114.80 | 113.21 | 114.36 | 4,323,463 | +1.40(+1.24%) |
Aug 14, 2019 | 113.31 | 114.20 | 112.68 | 112.96 | 7,123,668 | -0.71(-0.62%) |
Aug 13, 2019 | 112.23 | 114.06 | 111.93 | 113.67 | 4,764,765 | +0.36(+0.32%) |
Aug 12, 2019 | 112.38 | 113.31 | 111.87 | 113.31 | 3,338,630 | +0.81(+0.72%) |
Aug 09, 2019 | 113.48 | 113.50 | 111.39 | 112.51 | 3,348,395 | -0.76(-0.67%) |
Aug 08, 2019 | 112.07 | 113.51 | 111.11 | 113.27 | 4,231,639 | +1.48(+1.32%) |
Aug 07, 2019 | 110.58 | 112.28 | 109.03 | 111.79 | 7,028,466 | +1.16(+1.05%) |
Aug 06, 2019 | 109.17 | 111.11 | 108.82 | 110.63 | 7,153,843 | +1.79(+1.65%) |
Aug 05, 2019 | 112.29 | 112.99 | 108.38 | 108.83 | 7,078,032 | -3.08(-2.75%) |
Aug 02, 2019 | 111.20 | 112.70 | 110.67 | 111.91 | 6,370,455 | +0.68(+0.61%) |