Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 111.30 | 111.92 | 110.30 | 111.82 | 424,172 | +0.52(+0.47%) |
Oct 30, 2019 | 111.33 | 112.23 | 110.87 | 111.30 | 249,359 | -0.15(-0.13%) |
Oct 29, 2019 | 112.46 | 112.59 | 110.87 | 111.45 | 233,948 | -1.25(-1.11%) |
Oct 28, 2019 | 111.98 | 113.58 | 111.84 | 112.70 | 233,233 | +1.08(+0.97%) |
Oct 25, 2019 | 111.04 | 112.27 | 110.21 | 111.62 | 305,500 | +0.50(+0.45%) |
Oct 24, 2019 | 109.13 | 111.67 | 108.51 | 111.12 | 397,385 | +2.02(+1.85%) |
Oct 23, 2019 | 108.33 | 110.15 | 107.65 | 109.10 | 514,813 | +1.08(+1.00%) |
Oct 22, 2019 | 105.17 | 109.66 | 104.32 | 108.02 | 1,527,374 | -20.36(-15.86%) |
Oct 21, 2019 | 125.74 | 128.80 | 125.74 | 128.38 | 276,416 | +2.45(+1.95%) |
Oct 18, 2019 | 125.36 | 127.14 | 124.66 | 125.93 | 153,000 | +0.52(+0.41%) |
Oct 17, 2019 | 126.80 | 127.33 | 125.02 | 125.41 | 160,769 | -0.32(-0.25%) |
Oct 16, 2019 | 125.16 | 126.02 | 124.41 | 125.73 | 96,675 | +0.54(+0.43%) |
Oct 15, 2019 | 123.03 | 125.76 | 122.48 | 125.19 | 156,999 | +2.21(+1.80%) |
Oct 14, 2019 | 122.00 | 123.03 | 121.17 | 122.98 | 142,986 | +0.66(+0.54%) |
Oct 11, 2019 | 122.06 | 123.78 | 121.52 | 122.32 | 144,600 | +1.24(+1.02%) |
Oct 10, 2019 | 122.97 | 124.23 | 120.63 | 121.08 | 128,853 | -2.12(-1.72%) |
Oct 09, 2019 | 122.72 | 123.44 | 120.97 | 123.20 | 177,723 | +1.32(+1.08%) |
Oct 08, 2019 | 123.99 | 124.67 | 120.97 | 121.88 | 216,667 | -2.68(-2.15%) |
Oct 07, 2019 | 125.91 | 126.10 | 124.37 | 124.56 | 201,371 | -1.42(-1.13%) |
Oct 04, 2019 | 127.38 | 127.79 | 125.03 | 125.98 | 133,400 | -0.79(-0.62%) |
Oct 03, 2019 | 127.03 | 127.65 | 124.54 | 126.77 | 327,417 | -0.33(-0.26%) |
Oct 02, 2019 | 127.30 | 127.54 | 125.15 | 127.10 | 151,788 | -0.68(-0.53%) |
Oct 01, 2019 | 129.99 | 130.50 | 126.83 | 127.78 | 125,671 | -1.82(-1.40%) |
Sep 30, 2019 | 128.92 | 130.95 | 128.01 | 129.60 | 151,286 | +0.39(+0.30%) |
Sep 27, 2019 | 129.30 | 130.06 | 127.59 | 129.21 | 126,500 | +0.12(+0.09%) |
Sep 26, 2019 | 131.36 | 132.05 | 128.62 | 129.09 | 133,688 | -2.54(-1.93%) |
Sep 25, 2019 | 129.35 | 132.12 | 128.92 | 131.63 | 119,941 | +2.50(+1.94%) |
Sep 24, 2019 | 132.09 | 132.48 | 128.90 | 129.13 | 241,417 | -2.50(-1.90%) |
Sep 23, 2019 | 130.07 | 132.16 | 129.59 | 131.63 | 261,635 | +1.51(+1.16%) |
Sep 20, 2019 | 131.23 | 132.89 | 129.88 | 130.12 | 390,300 | -1.39(-1.06%) |
Sep 19, 2019 | 130.62 | 132.58 | 129.89 | 131.51 | 221,262 | +1.75(+1.35%) |
Sep 18, 2019 | 129.49 | 130.27 | 127.41 | 129.76 | 208,651 | +1.00(+0.78%) |
Sep 17, 2019 | 130.20 | 130.90 | 127.99 | 128.76 | 149,396 | -1.95(-1.49%) |
Sep 16, 2019 | 129.87 | 132.14 | 129.68 | 130.71 | 123,323 | +0.45(+0.35%) |
Sep 13, 2019 | 133.01 | 134.15 | 130.26 | 130.26 | 196,200 | -2.47(-1.86%) |
Sep 12, 2019 | 132.86 | 134.54 | 131.73 | 132.73 | 186,608 | +0.70(+0.53%) |
Sep 11, 2019 | 129.64 | 132.52 | 128.97 | 132.03 | 189,721 | +2.19(+1.69%) |
Sep 10, 2019 | 128.12 | 129.93 | 127.55 | 129.84 | 158,623 | +0.95(+0.74%) |
Sep 09, 2019 | 127.07 | 129.92 | 127.07 | 128.89 | 170,768 | +1.80(+1.42%) |
Sep 06, 2019 | 128.05 | 128.71 | 126.63 | 127.09 | 109,900 | -0.20(-0.16%) |
Sep 05, 2019 | 127.02 | 129.75 | 126.93 | 127.29 | 195,613 | +0.40(+0.32%) |
Sep 04, 2019 | 125.49 | 127.95 | 125.41 | 126.89 | 166,747 | +1.75(+1.40%) |
Sep 03, 2019 | 125.30 | 126.03 | 124.38 | 125.14 | 226,710 | -1.13(-0.89%) |
Aug 30, 2019 | 127.57 | 127.81 | 125.73 | 126.27 | 132,400 | -1.24(-0.97%) |
Aug 29, 2019 | 127.81 | 128.94 | 127.20 | 127.51 | 116,034 | +0.91(+0.72%) |
Aug 28, 2019 | 126.02 | 127.96 | 125.97 | 126.60 | 131,864 | +0.47(+0.37%) |
Aug 27, 2019 | 126.21 | 126.45 | 124.80 | 126.13 | 250,719 | +0.90(+0.72%) |
Aug 26, 2019 | 128.13 | 128.13 | 124.52 | 125.23 | 303,521 | -1.68(-1.32%) |
Aug 23, 2019 | 129.93 | 130.69 | 126.52 | 126.91 | 182,300 | -3.75(-2.87%) |
Aug 22, 2019 | 132.55 | 132.55 | 130.15 | 130.66 | 158,674 | -1.49(-1.13%) |
Aug 21, 2019 | 130.72 | 133.34 | 130.18 | 132.15 | 236,988 | +2.30(+1.77%) |
Aug 20, 2019 | 130.20 | 130.73 | 129.31 | 129.85 | 250,848 | -0.20(-0.15%) |
Aug 19, 2019 | 130.94 | 130.94 | 129.60 | 130.05 | 296,724 | +0.53(+0.41%) |
Aug 16, 2019 | 128.47 | 130.16 | 128.47 | 129.52 | 192,900 | +1.51(+1.18%) |
Aug 15, 2019 | 128.30 | 129.44 | 126.14 | 128.01 | 187,483 | -0.30(-0.23%) |
Aug 14, 2019 | 128.01 | 128.87 | 126.00 | 128.31 | 225,324 | -1.77(-1.36%) |
Aug 13, 2019 | 128.82 | 131.81 | 128.82 | 130.08 | 167,633 | +1.11(+0.86%) |
Aug 12, 2019 | 131.38 | 131.74 | 127.13 | 128.97 | 166,390 | -3.98(-2.99%) |
Aug 09, 2019 | 133.80 | 133.98 | 130.15 | 132.95 | 127,800 | -1.02(-0.76%) |
Aug 08, 2019 | 131.05 | 134.91 | 129.12 | 133.97 | 281,945 | +5.44(+4.23%) |
Aug 07, 2019 | 127.04 | 129.14 | 126.18 | 128.53 | 291,137 | +0.45(+0.35%) |
Aug 06, 2019 | 128.67 | 129.68 | 125.92 | 128.08 | 292,246 | +0.11(+0.09%) |
Aug 05, 2019 | 128.88 | 129.11 | 125.31 | 127.97 | 394,308 | -3.29(-2.51%) |
Aug 02, 2019 | 131.70 | 132.28 | 129.71 | 131.26 | 144,900 | -0.72(-0.55%) |