Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 122.69 | 123.55 | 121.48 | 123.26 | 1,540,028 | +0.11(+0.09%) |
Oct 30, 2019 | 123.09 | 123.66 | 121.47 | 123.16 | 956,531 | -0.09(-0.07%) |
Oct 29, 2019 | 123.48 | 123.87 | 122.28 | 123.24 | 1,261,813 | -0.07(-0.06%) |
Oct 28, 2019 | 122.76 | 123.46 | 121.89 | 123.31 | 1,044,239 | +0.41(+0.33%) |
Oct 25, 2019 | 120.56 | 123.43 | 120.56 | 122.90 | 1,400,889 | +1.83(+1.51%) |
Oct 24, 2019 | 120.71 | 121.41 | 119.67 | 121.07 | 1,393,322 | +0.79(+0.66%) |
Oct 23, 2019 | 118.31 | 120.46 | 117.88 | 120.28 | 1,489,435 | +1.40(+1.18%) |
Oct 22, 2019 | 119.44 | 119.81 | 118.69 | 118.88 | 1,781,089 | -0.93(-0.77%) |
Oct 21, 2019 | 119.08 | 120.19 | 118.74 | 119.81 | 1,886,834 | +1.90(+1.61%) |
Oct 18, 2019 | 117.27 | 118.25 | 115.87 | 117.91 | 1,475,836 | +0.47(+0.40%) |
Oct 17, 2019 | 117.67 | 118.57 | 117.22 | 117.44 | 1,012,028 | -0.51(-0.43%) |
Oct 16, 2019 | 118.03 | 118.54 | 117.21 | 117.94 | 1,127,645 | -0.02(-0.02%) |
Oct 15, 2019 | 117.20 | 118.55 | 117.17 | 117.96 | 981,929 | +0.98(+0.84%) |
Oct 14, 2019 | 117.65 | 118.06 | 116.27 | 116.98 | 1,093,563 | -1.05(-0.89%) |
Oct 11, 2019 | 116.62 | 119.13 | 115.94 | 118.03 | 1,880,036 | +2.91(+2.53%) |
Oct 10, 2019 | 115.49 | 116.73 | 114.61 | 115.12 | 1,751,827 | -0.29(-0.25%) |
Oct 09, 2019 | 115.51 | 115.97 | 114.20 | 115.41 | 1,497,500 | +0.80(+0.70%) |
Oct 08, 2019 | 115.13 | 115.84 | 113.81 | 114.61 | 1,767,101 | -1.49(-1.28%) |
Oct 07, 2019 | 116.96 | 117.57 | 115.79 | 116.10 | 1,777,903 | -1.62(-1.37%) |
Oct 04, 2019 | 116.84 | 117.88 | 116.49 | 117.72 | 1,964,736 | +1.79(+1.55%) |
Oct 03, 2019 | 117.17 | 117.55 | 115.45 | 115.93 | 2,432,513 | -1.28(-1.09%) |
Oct 02, 2019 | 119.12 | 119.12 | 116.49 | 117.20 | 2,002,004 | -2.99(-2.49%) |
Oct 01, 2019 | 121.80 | 123.13 | 120.11 | 120.19 | 1,895,375 | -0.94(-0.78%) |
Sep 30, 2019 | 117.64 | 121.37 | 117.53 | 121.14 | 2,879,198 | +3.51(+2.98%) |
Sep 27, 2019 | 119.30 | 119.81 | 116.90 | 117.63 | 3,301,356 | -0.88(-0.74%) |
Sep 26, 2019 | 119.18 | 119.70 | 118.20 | 118.51 | 2,789,386 | -1.33(-1.11%) |
Sep 25, 2019 | 119.32 | 120.17 | 118.13 | 119.83 | 3,007,950 | +0.64(+0.54%) |
Sep 24, 2019 | 122.83 | 122.83 | 119.02 | 119.19 | 2,840,512 | -3.39(-2.77%) |
Sep 23, 2019 | 122.97 | 123.51 | 122.14 | 122.58 | 3,177,221 | -1.09(-0.88%) |
Sep 20, 2019 | 125.72 | 126.10 | 123.56 | 123.67 | 3,146,227 | -2.51(-1.99%) |
Sep 19, 2019 | 127.10 | 127.94 | 126.05 | 126.19 | 1,121,488 | -0.62(-0.49%) |
Sep 18, 2019 | 126.75 | 127.09 | 125.37 | 126.81 | 1,124,571 | -0.36(-0.28%) |
Sep 17, 2019 | 127.28 | 128.02 | 126.41 | 127.17 | 903,182 | +0.08(+0.06%) |
Sep 16, 2019 | 129.35 | 129.35 | 126.80 | 127.09 | 1,345,552 | -3.42(-2.62%) |
Sep 13, 2019 | 129.53 | 131.94 | 129.12 | 130.51 | 1,199,354 | +1.44(+1.12%) |
Sep 12, 2019 | 130.03 | 130.88 | 128.95 | 129.07 | 1,108,947 | -0.56(-0.44%) |
Sep 11, 2019 | 127.98 | 130.12 | 127.43 | 129.63 | 1,656,934 | +1.36(+1.06%) |
Sep 10, 2019 | 126.62 | 128.29 | 125.33 | 128.27 | 1,292,577 | +1.73(+1.37%) |
Sep 09, 2019 | 126.42 | 126.57 | 125.03 | 126.53 | 1,325,489 | +0.47(+0.37%) |
Sep 06, 2019 | 125.16 | 126.41 | 124.72 | 126.07 | 1,149,971 | +0.94(+0.76%) |
Sep 05, 2019 | 123.59 | 125.52 | 122.65 | 125.12 | 3,020,305 | +2.70(+2.20%) |
Sep 04, 2019 | 122.35 | 122.76 | 121.67 | 122.42 | 2,537,459 | +1.38(+1.14%) |
Sep 03, 2019 | 121.69 | 121.69 | 120.42 | 121.04 | 1,945,509 | -1.74(-1.42%) |
Aug 30, 2019 | 123.02 | 124.29 | 122.52 | 122.78 | 1,927,365 | +0.32(+0.26%) |
Aug 29, 2019 | 123.90 | 124.15 | 122.12 | 122.46 | 1,747,237 | +0.38(+0.31%) |
Aug 28, 2019 | 121.92 | 122.66 | 121.42 | 122.08 | 1,942,658 | -0.01(-0.01%) |
Aug 27, 2019 | 123.72 | 123.90 | 122.01 | 122.09 | 1,247,159 | -0.86(-0.70%) |
Aug 26, 2019 | 123.15 | 123.56 | 122.11 | 122.95 | 1,297,090 | +1.10(+0.90%) |
Aug 23, 2019 | 123.95 | 124.60 | 121.43 | 121.85 | 1,782,400 | -3.01(-2.41%) |
Aug 22, 2019 | 125.48 | 126.06 | 123.67 | 124.86 | 989,635 | -0.16(-0.12%) |
Aug 21, 2019 | 128.16 | 128.23 | 124.67 | 125.02 | 1,690,523 | -1.80(-1.42%) |
Aug 20, 2019 | 126.19 | 127.71 | 125.90 | 126.82 | 1,009,612 | +0.11(+0.08%) |
Aug 19, 2019 | 127.02 | 127.36 | 126.12 | 126.71 | 1,328,514 | +1.70(+1.36%) |
Aug 16, 2019 | 124.16 | 125.44 | 123.57 | 125.01 | 1,347,421 | +2.06(+1.67%) |
Aug 15, 2019 | 125.08 | 125.46 | 122.30 | 122.96 | 2,010,190 | -0.14(-0.12%) |
Aug 14, 2019 | 126.51 | 128.03 | 122.50 | 123.10 | 2,167,444 | -5.40(-4.20%) |
Aug 13, 2019 | 126.34 | 129.29 | 126.17 | 128.50 | 1,665,283 | +2.33(+1.85%) |
Aug 12, 2019 | 127.32 | 127.86 | 126.00 | 126.17 | 2,374,988 | -2.38(-1.85%) |
Aug 09, 2019 | 127.46 | 129.05 | 125.90 | 128.54 | 2,374,474 | +2.06(+1.63%) |
Aug 08, 2019 | 125.29 | 127.19 | 124.43 | 126.49 | 1,701,264 | +2.45(+1.97%) |
Aug 07, 2019 | 122.54 | 125.10 | 121.08 | 124.04 | 2,522,447 | -0.65(-0.52%) |
Aug 06, 2019 | 122.84 | 128.53 | 122.57 | 124.69 | 4,052,300 | -1.80(-1.42%) |
Aug 05, 2019 | 130.13 | 130.55 | 126.02 | 126.49 | 3,257,731 | -5.47(-4.15%) |
Aug 02, 2019 | 132.72 | 133.18 | 131.45 | 131.96 | 1,132,159 | -0.86(-0.65%) |