Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 122.71 | 123.57 | 121.50 | 123.28 | 1,539,767 | +0.11(+0.09%) |
Oct 30, 2019 | 123.11 | 123.68 | 121.49 | 123.18 | 956,369 | -0.09(-0.07%) |
Oct 29, 2019 | 123.50 | 123.89 | 122.30 | 123.26 | 1,261,599 | -0.07(-0.06%) |
Oct 28, 2019 | 122.78 | 123.48 | 121.91 | 123.33 | 1,044,062 | +0.41(+0.33%) |
Oct 25, 2019 | 120.58 | 123.45 | 120.58 | 122.92 | 1,400,653 | +1.83(+1.51%) |
Oct 24, 2019 | 120.73 | 121.43 | 119.69 | 121.09 | 1,393,086 | +0.79(+0.66%) |
Oct 23, 2019 | 118.33 | 120.48 | 117.90 | 120.30 | 1,489,184 | +1.40(+1.18%) |
Oct 22, 2019 | 119.45 | 119.83 | 118.70 | 118.90 | 1,780,789 | -0.92(-0.77%) |
Oct 21, 2019 | 119.10 | 120.22 | 118.76 | 119.83 | 1,886,516 | +1.90(+1.61%) |
Oct 18, 2019 | 117.29 | 118.27 | 115.89 | 117.93 | 1,475,587 | +0.47(+0.40%) |
Oct 17, 2019 | 117.69 | 118.59 | 117.24 | 117.46 | 1,011,857 | -0.51(-0.43%) |
Oct 16, 2019 | 118.05 | 118.56 | 117.23 | 117.96 | 1,127,455 | -0.02(-0.02%) |
Oct 15, 2019 | 117.22 | 118.57 | 117.19 | 117.98 | 981,763 | +0.98(+0.84%) |
Oct 14, 2019 | 117.67 | 118.08 | 116.29 | 117.00 | 1,093,378 | -1.05(-0.89%) |
Oct 11, 2019 | 116.64 | 119.15 | 115.96 | 118.05 | 1,879,718 | +2.91(+2.53%) |
Oct 10, 2019 | 115.51 | 116.75 | 114.63 | 115.14 | 1,751,531 | -0.29(-0.25%) |
Oct 09, 2019 | 115.53 | 115.99 | 114.22 | 115.43 | 1,497,247 | +0.80(+0.70%) |
Oct 08, 2019 | 115.15 | 115.86 | 113.83 | 114.63 | 1,766,803 | -1.49(-1.28%) |
Oct 07, 2019 | 116.98 | 117.59 | 115.81 | 116.12 | 1,777,602 | -1.62(-1.37%) |
Oct 04, 2019 | 116.86 | 117.90 | 116.51 | 117.74 | 1,964,404 | +1.79(+1.55%) |
Oct 03, 2019 | 117.19 | 117.56 | 115.47 | 115.95 | 2,432,102 | -1.28(-1.09%) |
Oct 02, 2019 | 119.14 | 119.14 | 116.51 | 117.22 | 2,001,666 | -2.99(-2.49%) |
Oct 01, 2019 | 121.82 | 123.15 | 120.13 | 120.22 | 1,895,055 | -0.94(-0.78%) |
Sep 30, 2019 | 117.66 | 121.39 | 117.55 | 121.16 | 2,878,712 | +3.51(+2.98%) |
Sep 27, 2019 | 119.32 | 119.83 | 116.92 | 117.65 | 3,300,799 | -0.88(-0.74%) |
Sep 26, 2019 | 119.20 | 119.72 | 118.22 | 118.53 | 2,788,915 | -1.32(-1.10%) |
Sep 25, 2019 | 119.34 | 120.19 | 118.15 | 119.85 | 3,007,442 | +0.64(+0.54%) |
Sep 24, 2019 | 122.86 | 122.86 | 119.04 | 119.21 | 2,840,032 | -3.39(-2.77%) |
Sep 23, 2019 | 122.99 | 123.53 | 122.16 | 122.60 | 3,176,684 | -1.09(-0.88%) |
Sep 20, 2019 | 125.74 | 126.12 | 123.59 | 123.69 | 3,145,695 | -2.51(-1.99%) |
Sep 19, 2019 | 127.12 | 127.96 | 126.07 | 126.21 | 1,121,298 | -0.62(-0.49%) |
Sep 18, 2019 | 126.77 | 127.11 | 125.39 | 126.83 | 1,124,381 | -0.36(-0.28%) |
Sep 17, 2019 | 127.31 | 128.04 | 126.43 | 127.19 | 903,029 | +0.08(+0.06%) |
Sep 16, 2019 | 129.37 | 129.37 | 126.82 | 127.11 | 1,345,325 | -3.42(-2.62%) |
Sep 13, 2019 | 129.55 | 131.96 | 129.14 | 130.53 | 1,199,152 | +1.44(+1.12%) |
Sep 12, 2019 | 130.05 | 130.90 | 128.97 | 129.09 | 1,108,759 | -0.56(-0.44%) |
Sep 11, 2019 | 128.00 | 130.14 | 127.45 | 129.66 | 1,656,654 | +1.36(+1.06%) |
Sep 10, 2019 | 126.64 | 128.31 | 125.35 | 128.29 | 1,292,358 | +1.73(+1.37%) |
Sep 09, 2019 | 126.44 | 126.60 | 125.05 | 126.56 | 1,325,265 | +0.47(+0.37%) |
Sep 06, 2019 | 125.18 | 126.43 | 124.75 | 126.09 | 1,149,777 | +0.94(+0.76%) |
Sep 05, 2019 | 123.61 | 125.54 | 122.67 | 125.14 | 3,019,794 | +2.70(+2.20%) |
Sep 04, 2019 | 122.37 | 122.78 | 121.70 | 122.45 | 2,537,030 | +1.38(+1.14%) |
Sep 03, 2019 | 121.72 | 121.72 | 120.44 | 121.06 | 1,945,181 | -1.74(-1.42%) |
Aug 30, 2019 | 123.04 | 124.31 | 122.54 | 122.81 | 1,927,040 | +0.32(+0.26%) |
Aug 29, 2019 | 123.92 | 124.17 | 122.14 | 122.48 | 1,746,942 | +0.38(+0.31%) |
Aug 28, 2019 | 121.94 | 122.68 | 121.44 | 122.11 | 1,942,330 | -0.01(-0.01%) |
Aug 27, 2019 | 123.74 | 123.92 | 122.03 | 122.11 | 1,246,948 | -0.86(-0.70%) |
Aug 26, 2019 | 123.17 | 123.59 | 122.13 | 122.97 | 1,296,871 | +1.10(+0.90%) |
Aug 23, 2019 | 123.97 | 124.62 | 121.45 | 121.87 | 1,782,098 | -3.01(-2.41%) |
Aug 22, 2019 | 125.50 | 126.08 | 123.69 | 124.88 | 989,468 | -0.16(-0.12%) |
Aug 21, 2019 | 128.18 | 128.25 | 124.70 | 125.04 | 1,690,237 | -1.80(-1.42%) |
Aug 20, 2019 | 126.21 | 127.73 | 125.92 | 126.84 | 1,009,442 | +0.11(+0.08%) |
Aug 19, 2019 | 127.04 | 127.38 | 126.14 | 126.73 | 1,328,290 | +1.70(+1.36%) |
Aug 16, 2019 | 124.18 | 125.46 | 123.59 | 125.03 | 1,347,193 | +2.06(+1.67%) |
Aug 15, 2019 | 125.10 | 125.48 | 122.32 | 122.98 | 2,009,851 | -0.15(-0.12%) |
Aug 14, 2019 | 126.53 | 128.05 | 122.52 | 123.12 | 2,167,078 | -5.40(-4.20%) |
Aug 13, 2019 | 126.36 | 129.31 | 126.19 | 128.52 | 1,665,002 | +2.33(+1.85%) |
Aug 12, 2019 | 127.34 | 127.88 | 126.02 | 126.19 | 2,374,586 | -2.38(-1.85%) |
Aug 09, 2019 | 127.48 | 129.07 | 125.92 | 128.57 | 2,374,073 | +2.06(+1.63%) |
Aug 08, 2019 | 125.31 | 127.21 | 124.45 | 126.51 | 1,700,977 | +2.45(+1.97%) |
Aug 07, 2019 | 122.56 | 125.12 | 121.10 | 124.06 | 2,522,020 | -0.65(-0.52%) |
Aug 06, 2019 | 122.86 | 128.55 | 122.59 | 124.71 | 4,051,615 | -1.80(-1.42%) |
Aug 05, 2019 | 130.15 | 130.58 | 126.04 | 126.51 | 3,257,181 | -5.48(-4.15%) |
Aug 02, 2019 | 132.74 | 133.21 | 131.47 | 131.98 | 1,131,968 | -0.86(-0.65%) |