Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 119.79 | 119.79 | 118.42 | 119.23 | 304,717 | -0.86(-0.71%) |
Oct 30, 2019 | 120.41 | 120.41 | 119.33 | 120.09 | 249,318 | -0.33(-0.27%) |
Oct 29, 2019 | 119.65 | 120.69 | 119.47 | 120.42 | 319,027 | +0.52(+0.43%) |
Oct 28, 2019 | 119.67 | 120.53 | 119.67 | 119.90 | 289,948 | +0.73(+0.61%) |
Oct 25, 2019 | 118.45 | 119.46 | 118.24 | 119.17 | 231,339 | +0.58(+0.49%) |
Oct 24, 2019 | 119.26 | 119.30 | 117.96 | 118.59 | 446,430 | -0.36(-0.30%) |
Oct 23, 2019 | 118.58 | 118.94 | 118.23 | 118.94 | 255,193 | +0.44(+0.37%) |
Oct 22, 2019 | 118.46 | 119.13 | 117.85 | 118.51 | 328,362 | +0.25(+0.22%) |
Oct 21, 2019 | 118.02 | 118.68 | 118.02 | 118.25 | 232,633 | +0.97(+0.83%) |
Oct 18, 2019 | 117.02 | 117.51 | 116.58 | 117.28 | 208,909 | -0.09(-0.08%) |
Oct 17, 2019 | 116.88 | 117.43 | 116.58 | 117.37 | 274,061 | +1.03(+0.88%) |
Oct 16, 2019 | 116.17 | 116.91 | 116.08 | 116.34 | 585,872 | -0.03(-0.02%) |
Oct 15, 2019 | 115.71 | 116.79 | 115.26 | 116.37 | 289,745 | +1.06(+0.91%) |
Oct 14, 2019 | 115.50 | 115.51 | 114.74 | 115.31 | 185,615 | -0.40(-0.35%) |
Oct 11, 2019 | 115.17 | 116.81 | 115.17 | 115.71 | 275,649 | +1.99(+1.75%) |
Oct 10, 2019 | 113.23 | 114.23 | 113.23 | 113.72 | 669,761 | +0.66(+0.58%) |
Oct 09, 2019 | 113.32 | 113.61 | 112.58 | 113.07 | 366,806 | +0.53(+0.47%) |
Oct 08, 2019 | 113.57 | 113.57 | 112.42 | 112.54 | 376,847 | -1.83(-1.60%) |
Oct 07, 2019 | 114.58 | 115.23 | 114.12 | 114.37 | 297,392 | -0.52(-0.45%) |
Oct 04, 2019 | 113.96 | 114.89 | 113.41 | 114.89 | 249,371 | +1.16(+1.02%) |
Oct 03, 2019 | 113.21 | 113.74 | 111.86 | 113.73 | 322,028 | +0.31(+0.27%) |
Oct 02, 2019 | 114.33 | 114.33 | 112.70 | 113.42 | 376,814 | -1.63(-1.42%) |
Oct 01, 2019 | 117.62 | 118.29 | 114.81 | 115.05 | 543,245 | -2.14(-1.82%) |
Sep 30, 2019 | 117.02 | 117.62 | 116.81 | 117.19 | 278,648 | +0.40(+0.34%) |
Sep 27, 2019 | 117.75 | 118.18 | 116.36 | 116.79 | 297,420 | -0.61(-0.52%) |
Sep 26, 2019 | 118.07 | 118.07 | 117.00 | 117.40 | 284,912 | -0.76(-0.65%) |
Sep 25, 2019 | 116.69 | 118.32 | 116.60 | 118.16 | 504,443 | +1.48(+1.27%) |
Sep 24, 2019 | 118.19 | 118.52 | 116.45 | 116.68 | 295,916 | -1.33(-1.13%) |
Sep 23, 2019 | 117.43 | 118.44 | 117.14 | 118.01 | 307,167 | +0.17(+0.15%) |
Sep 20, 2019 | 118.25 | 118.92 | 117.57 | 117.83 | 287,524 | -0.38(-0.32%) |
Sep 19, 2019 | 118.81 | 119.38 | 118.11 | 118.22 | 463,718 | -0.43(-0.36%) |
Sep 18, 2019 | 118.97 | 118.97 | 117.72 | 118.64 | 352,192 | -0.36(-0.31%) |
Sep 17, 2019 | 119.22 | 119.22 | 118.46 | 119.01 | 300,738 | -0.51(-0.43%) |
Sep 16, 2019 | 119.17 | 119.91 | 118.69 | 119.52 | 701,098 | +0.22(+0.18%) |
Sep 13, 2019 | 119.62 | 120.36 | 119.22 | 119.30 | 347,390 | +0.16(+0.14%) |
Sep 12, 2019 | 119.47 | 119.56 | 118.22 | 119.14 | 487,854 | -0.18(-0.15%) |
Sep 11, 2019 | 117.80 | 119.32 | 116.90 | 119.32 | 762,975 | +1.79(+1.53%) |
Sep 10, 2019 | 116.03 | 117.52 | 115.77 | 117.52 | 675,317 | +1.33(+1.15%) |
Sep 09, 2019 | 114.77 | 116.22 | 114.70 | 116.19 | 280,603 | +1.76(+1.54%) |
Sep 06, 2019 | 114.73 | 115.01 | 114.31 | 114.43 | 258,666 | -0.21(-0.18%) |
Sep 05, 2019 | 113.69 | 115.24 | 113.69 | 114.64 | 383,049 | +2.05(+1.82%) |
Sep 04, 2019 | 112.36 | 112.69 | 112.09 | 112.59 | 226,556 | +1.21(+1.09%) |
Sep 03, 2019 | 111.85 | 112.07 | 110.83 | 111.38 | 416,308 | -1.32(-1.17%) |
Aug 30, 2019 | 113.00 | 113.24 | 112.23 | 112.70 | 324,768 | +0.19(+0.17%) |
Aug 29, 2019 | 111.73 | 112.66 | 111.73 | 112.51 | 246,579 | +1.90(+1.72%) |
Aug 28, 2019 | 109.31 | 111.03 | 109.08 | 110.61 | 297,880 | +1.13(+1.03%) |
Aug 27, 2019 | 111.60 | 111.80 | 109.48 | 109.48 | 295,253 | -1.51(-1.36%) |
Aug 26, 2019 | 111.10 | 111.22 | 110.25 | 110.99 | 280,945 | +0.93(+0.85%) |
Aug 23, 2019 | 112.64 | 113.18 | 109.74 | 110.06 | 295,634 | -3.07(-2.72%) |
Aug 22, 2019 | 113.32 | 113.73 | 112.52 | 113.13 | 204,004 | +0.08(+0.07%) |
Aug 21, 2019 | 113.25 | 113.25 | 112.71 | 113.05 | 221,594 | +0.79(+0.70%) |
Aug 20, 2019 | 113.17 | 113.17 | 112.25 | 112.26 | 231,726 | -0.98(-0.86%) |
Aug 19, 2019 | 113.36 | 113.72 | 113.11 | 113.24 | 239,075 | +1.20(+1.08%) |
Aug 16, 2019 | 110.50 | 112.23 | 110.50 | 112.03 | 254,694 | +2.19(+2.00%) |
Aug 15, 2019 | 110.57 | 110.63 | 109.30 | 109.84 | 476,408 | -0.34(-0.30%) |
Aug 14, 2019 | 111.81 | 112.30 | 110.00 | 110.17 | 567,763 | -3.35(-2.95%) |
Aug 13, 2019 | 112.28 | 114.79 | 111.82 | 113.53 | 308,882 | +1.04(+0.93%) |
Aug 12, 2019 | 113.56 | 113.65 | 112.28 | 112.48 | 211,794 | -1.67(-1.46%) |
Aug 09, 2019 | 115.22 | 115.22 | 113.75 | 114.15 | 211,987 | -1.48(-1.28%) |
Aug 08, 2019 | 114.05 | 115.63 | 113.95 | 115.63 | 349,690 | +2.33(+2.06%) |
Aug 07, 2019 | 112.23 | 113.57 | 111.28 | 113.30 | 334,068 | -0.01(-0.01%) |
Aug 06, 2019 | 113.07 | 113.44 | 111.96 | 113.31 | 351,943 | +0.99(+0.88%) |
Aug 05, 2019 | 113.91 | 114.18 | 111.27 | 112.32 | 543,447 | -3.33(-2.88%) |
Aug 02, 2019 | 116.34 | 116.38 | 114.91 | 115.66 | 418,016 | -1.22(-1.05%) |