Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 116.23 | 116.64 | 114.93 | 115.94 | 8,754,336 | -0.70(-0.60%) |
Oct 30, 2019 | 117.04 | 117.25 | 115.67 | 116.64 | 10,963,403 | +3.27(+2.88%) |
Oct 29, 2019 | 113.88 | 114.12 | 112.88 | 113.37 | 5,116,967 | -0.05(-0.05%) |
Oct 28, 2019 | 112.93 | 114.15 | 112.84 | 113.43 | 8,970,294 | +0.73(+0.65%) |
Oct 25, 2019 | 112.24 | 113.36 | 111.78 | 112.70 | 7,912,142 | +0.75(+0.67%) |
Oct 24, 2019 | 114.51 | 114.66 | 110.72 | 111.95 | 13,832,070 | -2.11(-1.85%) |
Oct 23, 2019 | 113.85 | 114.57 | 113.33 | 114.06 | 7,655,951 | +0.62(+0.54%) |
Oct 22, 2019 | 113.06 | 114.62 | 112.47 | 113.44 | 8,684,695 | +1.04(+0.92%) |
Oct 21, 2019 | 112.98 | 113.86 | 111.56 | 112.41 | 16,066,729 | +0.28(+0.25%) |
Oct 18, 2019 | 117.05 | 118.00 | 112.13 | 112.13 | 29,473,962 | -7.44(-6.22%) |
Oct 17, 2019 | 119.38 | 120.72 | 119.11 | 119.56 | 9,808,830 | +1.02(+0.86%) |
Oct 16, 2019 | 118.45 | 119.93 | 117.48 | 118.55 | 14,194,558 | +1.91(+1.63%) |
Oct 15, 2019 | 116.78 | 117.88 | 115.99 | 116.64 | 11,442,237 | +1.86(+1.62%) |
Oct 14, 2019 | 115.34 | 115.34 | 114.51 | 114.78 | 6,664,093 | -0.53(-0.46%) |
Oct 11, 2019 | 115.15 | 116.45 | 114.87 | 115.31 | 8,185,933 | +1.99(+1.76%) |
Oct 10, 2019 | 113.22 | 114.25 | 112.94 | 113.32 | 5,997,044 | -0.14(-0.12%) |
Oct 09, 2019 | 115.15 | 115.24 | 112.85 | 113.46 | 8,945,309 | -2.30(-1.99%) |
Oct 08, 2019 | 116.30 | 117.01 | 115.45 | 115.76 | 9,020,977 | -1.16(-0.99%) |
Oct 07, 2019 | 116.86 | 117.50 | 116.03 | 116.92 | 6,192,289 | -0.44(-0.37%) |
Oct 04, 2019 | 115.32 | 117.41 | 115.24 | 117.36 | 8,245,953 | +2.17(+1.88%) |
Oct 03, 2019 | 115.59 | 116.23 | 114.15 | 115.19 | 8,443,243 | -0.71(-0.61%) |
Oct 02, 2019 | 116.57 | 118.27 | 115.22 | 115.90 | 13,767,693 | +1.77(+1.55%) |
Oct 01, 2019 | 114.16 | 114.85 | 113.94 | 114.14 | 8,774,082 | +0.54(+0.47%) |
Sep 30, 2019 | 113.44 | 114.39 | 113.27 | 113.60 | 7,773,520 | +0.69(+0.61%) |
Sep 27, 2019 | 112.92 | 113.62 | 111.25 | 112.92 | 6,840,896 | -0.22(-0.19%) |
Sep 26, 2019 | 115.10 | 115.30 | 112.42 | 113.14 | 8,776,331 | -1.88(-1.63%) |
Sep 25, 2019 | 115.46 | 115.53 | 114.35 | 115.02 | 5,204,342 | -0.49(-0.43%) |
Sep 24, 2019 | 115.99 | 116.59 | 115.32 | 115.51 | 8,121,918 | -0.17(-0.14%) |
Sep 23, 2019 | 115.04 | 115.95 | 114.58 | 115.67 | 6,175,406 | +0.08(+0.07%) |
Sep 20, 2019 | 115.02 | 115.90 | 114.40 | 115.59 | 14,048,632 | +1.35(+1.18%) |
Sep 19, 2019 | 113.82 | 115.19 | 113.58 | 114.24 | 5,531,934 | -0.26(-0.23%) |
Sep 18, 2019 | 114.06 | 114.64 | 113.07 | 114.51 | 5,068,887 | +0.65(+0.57%) |
Sep 17, 2019 | 113.79 | 114.58 | 113.36 | 113.86 | 5,697,746 | +0.11(+0.10%) |
Sep 16, 2019 | 114.24 | 114.80 | 113.56 | 113.74 | 5,810,297 | -1.09(-0.95%) |
Sep 13, 2019 | 115.31 | 115.52 | 114.11 | 114.83 | 6,115,533 | +0.31(+0.27%) |
Sep 12, 2019 | 115.34 | 115.70 | 114.20 | 114.52 | 5,979,221 | -0.65(-0.56%) |
Sep 11, 2019 | 114.02 | 115.27 | 113.34 | 115.17 | 7,064,496 | +1.42(+1.25%) |
Sep 10, 2019 | 111.81 | 113.75 | 110.93 | 113.75 | 9,383,913 | +2.28(+2.05%) |
Sep 09, 2019 | 112.39 | 112.53 | 111.15 | 111.47 | 8,751,686 | -1.11(-0.98%) |
Sep 06, 2019 | 113.16 | 113.47 | 112.45 | 112.57 | 7,697,005 | -0.33(-0.29%) |
Sep 05, 2019 | 114.06 | 114.06 | 112.66 | 112.90 | 5,414,400 | -0.25(-0.22%) |
Sep 04, 2019 | 113.70 | 113.79 | 112.46 | 113.14 | 5,491,144 | +0.11(+0.09%) |
Sep 03, 2019 | 112.38 | 113.25 | 111.96 | 113.04 | 6,503,338 | +0.33(+0.30%) |
Aug 30, 2019 | 112.63 | 113.36 | 112.06 | 112.71 | 8,394,921 | +0.11(+0.09%) |
Aug 29, 2019 | 113.13 | 113.44 | 111.36 | 112.60 | 7,687,453 | -0.39(-0.34%) |
Aug 28, 2019 | 112.27 | 113.15 | 111.52 | 112.99 | 11,257,926 | -0.84(-0.74%) |
Aug 27, 2019 | 114.04 | 116.25 | 113.36 | 113.83 | 22,989,016 | +1.61(+1.44%) |
Aug 26, 2019 | 111.88 | 112.46 | 111.19 | 112.21 | 10,141,874 | +0.90(+0.80%) |
Aug 23, 2019 | 114.23 | 114.39 | 110.80 | 111.32 | 18,031,528 | -3.09(-2.70%) |
Aug 22, 2019 | 114.69 | 115.15 | 113.99 | 114.40 | 8,277,049 | -0.23(-0.20%) |
Aug 21, 2019 | 114.78 | 115.40 | 114.04 | 114.63 | 7,932,027 | +0.81(+0.71%) |
Aug 20, 2019 | 115.00 | 115.61 | 113.70 | 113.82 | 8,378,548 | -1.44(-1.25%) |
Aug 19, 2019 | 115.47 | 115.54 | 114.88 | 115.26 | 5,688,946 | +0.78(+0.68%) |
Aug 16, 2019 | 114.58 | 114.75 | 113.81 | 114.48 | 6,722,566 | +0.72(+0.63%) |
Aug 15, 2019 | 113.44 | 114.23 | 112.64 | 113.77 | 8,320,276 | +0.24(+0.21%) |
Aug 14, 2019 | 115.50 | 115.51 | 113.41 | 113.52 | 8,876,809 | -2.75(-2.37%) |
Aug 13, 2019 | 115.30 | 116.87 | 115.04 | 116.28 | 5,853,965 | +1.33(+1.15%) |
Aug 12, 2019 | 114.60 | 115.65 | 114.42 | 114.95 | 6,296,880 | -0.12(-0.11%) |
Aug 09, 2019 | 114.86 | 115.70 | 114.37 | 115.07 | 5,366,877 | +0.31(+0.27%) |
Aug 08, 2019 | 114.15 | 115.00 | 113.50 | 114.76 | 6,036,085 | +1.28(+1.13%) |
Aug 07, 2019 | 112.74 | 114.08 | 111.72 | 113.48 | 7,770,105 | -0.49(-0.43%) |
Aug 06, 2019 | 113.59 | 114.36 | 112.94 | 113.97 | 9,041,882 | +0.53(+0.47%) |
Aug 05, 2019 | 114.09 | 114.57 | 112.43 | 113.44 | 10,876,033 | -0.79(-0.69%) |
Aug 02, 2019 | 114.05 | 114.58 | 113.10 | 114.23 | 7,544,241 | +0.68(+0.60%) |