Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 121.52 | 122.84 | 120.26 | 122.46 | 113,299 | +1.43(+1.18%) |
Oct 30, 2019 | 120.22 | 121.34 | 119.38 | 121.03 | 102,902 | +1.89(+1.59%) |
Oct 29, 2019 | 116.58 | 120.01 | 115.90 | 119.14 | 118,403 | +3.81(+3.30%) |
Oct 28, 2019 | 115.50 | 116.85 | 114.95 | 115.33 | 133,096 | +1.33(+1.17%) |
Oct 25, 2019 | 113.55 | 115.21 | 113.45 | 114.00 | 132,700 | -2.50(-2.15%) |
Oct 24, 2019 | 119.49 | 121.81 | 115.83 | 116.50 | 315,323 | +2.92(+2.57%) |
Oct 23, 2019 | 117.85 | 118.86 | 112.16 | 113.58 | 246,499 | -4.14(-3.52%) |
Oct 22, 2019 | 116.23 | 118.22 | 115.72 | 117.72 | 356,665 | +2.86(+2.49%) |
Oct 21, 2019 | 113.58 | 115.26 | 112.84 | 114.86 | 98,853 | -0.39(-0.34%) |
Oct 18, 2019 | 117.72 | 117.85 | 113.58 | 115.25 | 120,200 | -2.66(-2.26%) |
Oct 17, 2019 | 117.09 | 118.36 | 116.87 | 117.91 | 76,557 | +2.94(+2.56%) |
Oct 16, 2019 | 114.24 | 115.85 | 114.24 | 114.97 | 207,305 | -1.49(-1.28%) |
Oct 15, 2019 | 111.48 | 116.67 | 111.35 | 116.46 | 194,298 | +4.87(+4.36%) |
Oct 14, 2019 | 110.10 | 112.93 | 109.87 | 111.59 | 175,975 | -0.38(-0.34%) |
Oct 11, 2019 | 111.22 | 113.05 | 110.70 | 111.97 | 170,600 | +1.67(+1.51%) |
Oct 10, 2019 | 107.91 | 110.49 | 107.62 | 110.30 | 139,830 | +2.06(+1.90%) |
Oct 09, 2019 | 109.09 | 109.18 | 107.69 | 108.24 | 92,666 | +1.65(+1.55%) |
Oct 08, 2019 | 109.39 | 109.91 | 106.49 | 106.59 | 120,461 | -4.46(-4.02%) |
Oct 07, 2019 | 112.33 | 112.40 | 110.78 | 111.05 | 143,902 | -1.62(-1.44%) |
Oct 04, 2019 | 112.86 | 113.46 | 111.69 | 112.67 | 146,700 | +0.79(+0.71%) |
Oct 03, 2019 | 112.33 | 113.61 | 111.09 | 111.88 | 223,176 | -1.54(-1.36%) |
Oct 02, 2019 | 108.44 | 113.58 | 106.93 | 113.42 | 425,686 | +4.47(+4.10%) |
Oct 01, 2019 | 112.99 | 113.38 | 108.13 | 108.95 | 304,087 | -5.01(-4.40%) |
Sep 30, 2019 | 114.09 | 114.33 | 112.87 | 113.96 | 236,611 | +0.65(+0.57%) |
Sep 27, 2019 | 116.63 | 116.65 | 112.56 | 113.31 | 142,100 | -2.85(-2.45%) |
Sep 26, 2019 | 118.98 | 119.27 | 115.55 | 116.16 | 177,469 | -0.46(-0.39%) |
Sep 25, 2019 | 120.26 | 120.69 | 116.55 | 116.62 | 162,816 | -4.50(-3.72%) |
Sep 24, 2019 | 124.37 | 124.48 | 121.00 | 121.12 | 129,638 | -1.81(-1.47%) |
Sep 23, 2019 | 124.49 | 124.66 | 122.59 | 122.93 | 66,775 | -2.44(-1.95%) |
Sep 20, 2019 | 124.93 | 125.80 | 124.15 | 125.37 | 134,500 | -1.02(-0.81%) |
Sep 19, 2019 | 127.59 | 128.09 | 125.77 | 126.39 | 98,950 | -1.91(-1.49%) |
Sep 18, 2019 | 129.25 | 129.39 | 127.11 | 128.30 | 174,137 | -0.66(-0.51%) |
Sep 17, 2019 | 128.02 | 129.47 | 128.02 | 128.96 | 103,107 | +0.54(+0.42%) |
Sep 16, 2019 | 125.59 | 128.50 | 125.59 | 128.42 | 192,095 | +3.53(+2.83%) |
Sep 13, 2019 | 124.30 | 125.52 | 124.18 | 124.89 | 107,400 | -0.32(-0.26%) |
Sep 12, 2019 | 122.68 | 125.53 | 122.61 | 125.21 | 77,241 | +2.08(+1.69%) |
Sep 11, 2019 | 122.02 | 125.39 | 121.52 | 123.13 | 397,419 | +0.24(+0.20%) |
Sep 10, 2019 | 124.36 | 124.89 | 122.52 | 122.89 | 460,510 | -6.11(-4.74%) |
Sep 09, 2019 | 129.49 | 130.21 | 128.02 | 129.00 | 314,738 | -2.25(-1.71%) |
Sep 06, 2019 | 131.70 | 132.34 | 131.00 | 131.25 | 128,700 | -1.28(-0.97%) |
Sep 05, 2019 | 131.26 | 132.64 | 130.50 | 132.53 | 134,248 | +1.88(+1.44%) |
Sep 04, 2019 | 130.13 | 131.02 | 129.29 | 130.65 | 104,030 | +2.45(+1.91%) |
Sep 03, 2019 | 130.52 | 131.83 | 127.19 | 128.20 | 218,362 | -3.25(-2.47%) |
Aug 30, 2019 | 131.07 | 131.69 | 129.52 | 131.45 | 99,300 | -0.82(-0.62%) |
Aug 29, 2019 | 132.61 | 132.92 | 130.85 | 132.27 | 80,098 | +0.36(+0.27%) |
Aug 28, 2019 | 131.97 | 134.00 | 130.02 | 131.91 | 158,287 | -2.46(-1.83%) |
Aug 27, 2019 | 135.14 | 135.65 | 133.20 | 134.37 | 109,883 | -1.04(-0.77%) |
Aug 26, 2019 | 136.48 | 136.79 | 134.48 | 135.41 | 95,522 | +1.13(+0.84%) |
Aug 23, 2019 | 135.22 | 137.82 | 133.77 | 134.28 | 82,500 | -2.06(-1.51%) |
Aug 22, 2019 | 138.05 | 138.05 | 133.71 | 136.34 | 96,621 | -2.31(-1.67%) |
Aug 21, 2019 | 139.32 | 140.00 | 138.09 | 138.65 | 59,952 | +1.52(+1.11%) |
Aug 20, 2019 | 138.58 | 139.43 | 136.82 | 137.13 | 94,290 | -0.22(-0.16%) |
Aug 19, 2019 | 140.17 | 140.17 | 136.44 | 137.35 | 108,371 | +1.23(+0.90%) |
Aug 16, 2019 | 135.86 | 137.09 | 135.68 | 136.12 | 88,500 | +1.38(+1.02%) |
Aug 15, 2019 | 133.00 | 136.10 | 132.62 | 134.74 | 59,726 | +0.83(+0.62%) |
Aug 14, 2019 | 134.68 | 135.48 | 133.38 | 133.91 | 145,425 | -6.28(-4.48%) |
Aug 13, 2019 | 139.84 | 141.63 | 136.99 | 140.19 | 134,513 | +0.42(+0.30%) |
Aug 12, 2019 | 142.04 | 142.99 | 139.31 | 139.77 | 132,738 | -2.48(-1.74%) |
Aug 09, 2019 | 143.90 | 144.95 | 141.41 | 142.25 | 99,400 | -0.11(-0.08%) |
Aug 08, 2019 | 142.70 | 143.28 | 141.35 | 142.36 | 66,852 | +2.12(+1.51%) |
Aug 07, 2019 | 136.91 | 140.64 | 135.96 | 140.24 | 187,717 | +5.92(+4.41%) |
Aug 06, 2019 | 135.74 | 137.17 | 133.30 | 134.32 | 153,058 | +1.32(+0.99%) |
Aug 05, 2019 | 137.84 | 138.81 | 131.41 | 133.00 | 203,524 | -9.61(-6.74%) |
Aug 02, 2019 | 144.56 | 144.93 | 141.01 | 142.61 | 125,300 | -1.97(-1.36%) |