Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 112.70 | 113.72 | 111.65 | 113.52 | 1,373,456 | +2.12(+1.90%) |
Oct 30, 2019 | 110.75 | 111.73 | 110.23 | 111.40 | 847,060 | +1.27(+1.15%) |
Oct 29, 2019 | 109.90 | 110.54 | 109.27 | 110.13 | 1,048,814 | +0.03(+0.03%) |
Oct 28, 2019 | 111.61 | 111.92 | 109.95 | 110.10 | 749,396 | -1.43(-1.28%) |
Oct 25, 2019 | 112.88 | 113.35 | 110.95 | 111.53 | 559,997 | -1.11(-0.98%) |
Oct 24, 2019 | 112.26 | 113.47 | 111.84 | 112.64 | 713,272 | +0.34(+0.30%) |
Oct 23, 2019 | 112.77 | 113.91 | 112.14 | 112.29 | 824,146 | -0.41(-0.37%) |
Oct 22, 2019 | 112.86 | 113.92 | 112.42 | 112.71 | 910,734 | +0.08(+0.07%) |
Oct 21, 2019 | 112.44 | 112.72 | 111.25 | 112.63 | 1,329,710 | -0.10(-0.09%) |
Oct 18, 2019 | 112.82 | 113.11 | 112.12 | 112.73 | 1,193,511 | -0.01(-0.01%) |
Oct 17, 2019 | 111.73 | 113.03 | 111.73 | 112.74 | 816,289 | +0.73(+0.65%) |
Oct 16, 2019 | 111.43 | 112.05 | 110.66 | 112.01 | 1,174,483 | +0.77(+0.69%) |
Oct 15, 2019 | 112.38 | 112.74 | 110.87 | 111.24 | 966,007 | -0.86(-0.76%) |
Oct 14, 2019 | 113.92 | 113.96 | 111.97 | 112.10 | 915,494 | -1.81(-1.58%) |
Oct 11, 2019 | 114.98 | 115.24 | 113.27 | 113.91 | 964,060 | -1.25(-1.09%) |
Oct 10, 2019 | 114.60 | 115.53 | 114.06 | 115.16 | 670,647 | +0.17(+0.14%) |
Oct 09, 2019 | 114.44 | 115.31 | 114.39 | 114.99 | 568,527 | +0.91(+0.80%) |
Oct 08, 2019 | 114.75 | 114.86 | 113.74 | 114.08 | 624,105 | -0.63(-0.55%) |
Oct 07, 2019 | 115.74 | 115.95 | 114.38 | 114.72 | 821,883 | -1.11(-0.96%) |
Oct 04, 2019 | 114.27 | 115.99 | 113.95 | 115.83 | 913,457 | +1.89(+1.66%) |
Oct 03, 2019 | 113.74 | 114.20 | 113.19 | 113.94 | 1,318,584 | +0.53(+0.47%) |
Oct 02, 2019 | 113.38 | 114.56 | 113.05 | 113.41 | 1,003,545 | -0.65(-0.57%) |
Oct 01, 2019 | 113.93 | 114.44 | 113.35 | 114.06 | 1,057,203 | -0.34(-0.30%) |
Sep 30, 2019 | 114.41 | 115.31 | 114.02 | 114.40 | 1,524,870 | -0.01(-0.01%) |
Sep 27, 2019 | 115.25 | 115.56 | 114.01 | 114.41 | 961,889 | -0.82(-0.71%) |
Sep 26, 2019 | 115.17 | 115.65 | 114.39 | 115.23 | 1,054,743 | +0.52(+0.45%) |
Sep 25, 2019 | 114.74 | 115.88 | 114.07 | 114.72 | 1,156,825 | -0.28(-0.24%) |
Sep 24, 2019 | 113.33 | 115.39 | 113.22 | 114.99 | 1,671,004 | +2.11(+1.87%) |
Sep 23, 2019 | 113.26 | 114.26 | 112.81 | 112.88 | 1,241,361 | -0.23(-0.20%) |
Sep 20, 2019 | 112.35 | 113.83 | 112.03 | 113.11 | 2,091,006 | +0.42(+0.37%) |
Sep 19, 2019 | 112.62 | 113.00 | 111.22 | 112.70 | 1,371,529 | +0.79(+0.71%) |
Sep 18, 2019 | 112.92 | 112.92 | 111.29 | 111.91 | 1,501,186 | -0.22(-0.20%) |
Sep 17, 2019 | 111.51 | 112.56 | 111.42 | 112.13 | 1,146,311 | +0.72(+0.64%) |
Sep 16, 2019 | 112.17 | 112.17 | 110.89 | 111.41 | 759,248 | -0.22(-0.20%) |
Sep 13, 2019 | 111.89 | 112.34 | 111.16 | 111.63 | 1,142,691 | -0.50(-0.44%) |
Sep 12, 2019 | 112.77 | 113.56 | 111.77 | 112.13 | 1,376,268 | +0.47(+0.42%) |
Sep 11, 2019 | 111.11 | 112.56 | 110.05 | 111.66 | 1,259,843 | +0.39(+0.35%) |
Sep 10, 2019 | 112.06 | 112.28 | 109.94 | 111.27 | 1,326,911 | -1.41(-1.25%) |
Sep 09, 2019 | 115.19 | 115.45 | 112.17 | 112.68 | 1,562,720 | -3.08(-2.66%) |
Sep 06, 2019 | 116.60 | 117.59 | 115.04 | 115.76 | 1,247,480 | -0.76(-0.66%) |
Sep 05, 2019 | 117.60 | 118.13 | 115.62 | 116.52 | 1,405,002 | -2.04(-1.72%) |
Sep 04, 2019 | 119.09 | 119.62 | 117.60 | 118.56 | 1,156,323 | -0.69(-0.58%) |
Sep 03, 2019 | 118.21 | 119.35 | 117.27 | 119.26 | 1,190,130 | +2.01(+1.71%) |
Aug 30, 2019 | 117.11 | 117.69 | 116.49 | 117.25 | 857,968 | +0.39(+0.33%) |
Aug 29, 2019 | 116.63 | 116.91 | 115.55 | 116.86 | 720,855 | +0.79(+0.68%) |
Aug 28, 2019 | 115.67 | 116.76 | 115.35 | 116.07 | 1,081,328 | +0.87(+0.75%) |
Aug 27, 2019 | 115.27 | 116.13 | 115.04 | 115.20 | 990,001 | +0.32(+0.28%) |
Aug 26, 2019 | 113.58 | 114.93 | 113.27 | 114.88 | 489,848 | +1.79(+1.58%) |
Aug 23, 2019 | 114.51 | 115.93 | 112.57 | 113.09 | 1,099,906 | -1.74(-1.52%) |
Aug 22, 2019 | 114.25 | 115.15 | 113.45 | 114.84 | 792,431 | +0.60(+0.52%) |
Aug 21, 2019 | 113.53 | 114.32 | 113.22 | 114.24 | 737,620 | +0.41(+0.36%) |
Aug 20, 2019 | 114.35 | 114.54 | 113.49 | 113.83 | 771,218 | -0.35(-0.31%) |
Aug 19, 2019 | 114.51 | 114.84 | 113.58 | 114.18 | 975,776 | -0.21(-0.19%) |
Aug 16, 2019 | 114.64 | 115.40 | 113.65 | 114.39 | 1,160,282 | -0.26(-0.23%) |
Aug 15, 2019 | 111.72 | 114.99 | 111.62 | 114.65 | 1,091,941 | +3.04(+2.72%) |
Aug 14, 2019 | 112.83 | 113.69 | 111.11 | 111.61 | 1,281,107 | -0.58(-0.52%) |
Aug 13, 2019 | 112.53 | 113.22 | 111.46 | 112.19 | 964,996 | -0.63(-0.55%) |
Aug 12, 2019 | 111.22 | 113.13 | 111.08 | 112.82 | 1,266,145 | +1.81(+1.63%) |
Aug 09, 2019 | 110.27 | 111.70 | 109.72 | 111.01 | 836,250 | +1.05(+0.95%) |
Aug 08, 2019 | 108.52 | 110.46 | 108.14 | 109.96 | 914,230 | +1.34(+1.24%) |
Aug 07, 2019 | 107.83 | 109.36 | 106.75 | 108.62 | 1,143,450 | +0.95(+0.88%) |
Aug 06, 2019 | 105.91 | 107.92 | 104.95 | 107.67 | 1,233,444 | +1.87(+1.77%) |
Aug 05, 2019 | 107.56 | 108.12 | 105.12 | 105.80 | 1,230,306 | -1.75(-1.63%) |
Aug 02, 2019 | 107.59 | 108.38 | 106.73 | 107.56 | 1,260,511 | +0.25(+0.23%) |