Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 119.99 | 120.01 | 119.72 | 119.93 | 75,588 | +0.48(+0.40%) |
Oct 30, 2019 | 119.41 | 119.51 | 119.03 | 119.46 | 31,314 | +0.41(+0.34%) |
Oct 29, 2019 | 119.09 | 119.48 | 119.01 | 119.05 | 28,454 | -0.06(-0.05%) |
Oct 28, 2019 | 118.87 | 119.21 | 118.87 | 119.10 | 67,994 | +0.30(+0.25%) |
Oct 25, 2019 | 118.76 | 118.88 | 118.61 | 118.81 | 65,018 | -0.16(-0.14%) |
Oct 24, 2019 | 119.28 | 119.30 | 118.46 | 118.97 | 47,604 | -0.61(-0.51%) |
Oct 23, 2019 | 119.39 | 119.67 | 119.17 | 119.58 | 88,560 | +0.14(+0.12%) |
Oct 22, 2019 | 119.69 | 120.38 | 119.15 | 119.44 | 356,829 | -0.60(-0.50%) |
Oct 21, 2019 | 120.25 | 120.45 | 120.04 | 120.04 | 48,232 | +0.17(+0.14%) |
Oct 18, 2019 | 119.19 | 120.07 | 119.14 | 119.87 | 137,365 | +0.66(+0.55%) |
Oct 17, 2019 | 118.81 | 119.30 | 118.59 | 119.21 | 152,552 | +0.41(+0.35%) |
Oct 16, 2019 | 118.61 | 119.38 | 118.38 | 118.80 | 292,007 | +0.41(+0.35%) |
Oct 15, 2019 | 117.09 | 118.54 | 116.96 | 118.39 | 938,116 | +2.10(+1.81%) |
Oct 14, 2019 | 116.53 | 117.09 | 116.17 | 116.28 | 107,960 | -0.95(-0.81%) |
Oct 11, 2019 | 117.08 | 117.66 | 117.08 | 117.24 | 233,479 | +1.91(+1.66%) |
Oct 10, 2019 | 113.27 | 115.42 | 113.14 | 115.33 | 237,102 | +2.23(+1.98%) |
Oct 09, 2019 | 113.22 | 113.22 | 113.02 | 113.09 | 21,829 | -0.09(-0.08%) |
Oct 08, 2019 | 113.05 | 113.22 | 112.99 | 113.18 | 60,702 | -0.69(-0.60%) |
Oct 07, 2019 | 114.08 | 114.19 | 113.85 | 113.87 | 19,946 | -0.41(-0.36%) |
Oct 04, 2019 | 113.84 | 114.28 | 113.75 | 114.28 | 22,719 | -0.04(-0.03%) |
Oct 03, 2019 | 114.57 | 114.96 | 114.30 | 114.32 | 71,503 | +0.43(+0.38%) |
Oct 02, 2019 | 113.68 | 114.09 | 113.65 | 113.89 | 66,759 | -0.10(-0.08%) |
Oct 01, 2019 | 113.22 | 114.27 | 113.09 | 113.98 | 296,889 | +0.09(+0.08%) |
Sep 30, 2019 | 113.95 | 114.32 | 113.73 | 113.90 | 64,090 | +0.02(+0.02%) |
Sep 27, 2019 | 114.09 | 114.15 | 113.81 | 113.88 | 31,305 | -0.22(-0.19%) |
Sep 26, 2019 | 114.42 | 114.45 | 114.07 | 114.10 | 110,442 | -0.31(-0.27%) |
Sep 25, 2019 | 114.73 | 114.73 | 114.39 | 114.40 | 67,422 | -1.31(-1.13%) |
Sep 24, 2019 | 115.51 | 115.76 | 115.43 | 115.71 | 66,729 | +0.54(+0.47%) |
Sep 23, 2019 | 115.13 | 115.22 | 114.97 | 115.17 | 55,946 | -0.32(-0.28%) |
Sep 20, 2019 | 115.49 | 115.86 | 115.43 | 115.49 | 93,287 | -0.50(-0.43%) |
Sep 19, 2019 | 115.69 | 116.27 | 115.54 | 115.99 | 106,942 | +0.34(+0.30%) |
Sep 18, 2019 | 115.62 | 115.86 | 115.35 | 115.64 | 31,064 | -0.16(-0.14%) |
Sep 17, 2019 | 115.17 | 115.99 | 115.17 | 115.81 | 35,406 | +0.74(+0.64%) |
Sep 16, 2019 | 115.35 | 115.35 | 115.00 | 115.07 | 48,545 | -0.61(-0.53%) |
Sep 13, 2019 | 115.21 | 115.72 | 115.10 | 115.68 | 71,509 | +1.43(+1.25%) |
Sep 12, 2019 | 114.26 | 114.47 | 114.12 | 114.25 | 62,288 | +0.02(+0.02%) |
Sep 11, 2019 | 114.13 | 114.35 | 114.07 | 114.23 | 32,936 | -0.13(-0.12%) |
Sep 10, 2019 | 114.54 | 114.58 | 114.29 | 114.37 | 26,946 | +0.01(+0.01%) |
Sep 09, 2019 | 114.43 | 114.61 | 114.09 | 114.36 | 102,863 | +0.54(+0.48%) |
Sep 06, 2019 | 114.20 | 114.21 | 113.77 | 113.81 | 52,663 | -0.40(-0.35%) |
Sep 05, 2019 | 114.31 | 114.34 | 114.06 | 114.21 | 81,890 | +0.99(+0.88%) |
Sep 04, 2019 | 112.95 | 113.26 | 112.67 | 113.22 | 117,805 | +1.31(+1.17%) |
Sep 03, 2019 | 111.39 | 112.12 | 111.34 | 111.91 | 105,060 | -0.76(-0.67%) |
Aug 30, 2019 | 112.93 | 113.20 | 112.49 | 112.67 | 41,460 | -0.13(-0.11%) |
Aug 29, 2019 | 112.93 | 113.02 | 112.79 | 112.80 | 41,329 | -0.27(-0.24%) |
Aug 28, 2019 | 113.16 | 113.42 | 113.01 | 113.07 | 39,255 | -0.73(-0.64%) |
Aug 27, 2019 | 113.80 | 113.94 | 113.50 | 113.79 | 42,023 | +0.63(+0.56%) |
Aug 26, 2019 | 113.35 | 113.35 | 113.09 | 113.16 | 33,522 | -0.59(-0.52%) |
Aug 23, 2019 | 113.40 | 113.85 | 113.18 | 113.75 | 63,761 | +0.26(+0.23%) |
Aug 22, 2019 | 113.38 | 113.63 | 113.22 | 113.50 | 68,796 | +1.18(+1.05%) |
Aug 21, 2019 | 112.37 | 112.50 | 112.19 | 112.31 | 60,896 | -0.42(-0.37%) |
Aug 20, 2019 | 112.13 | 112.81 | 112.05 | 112.73 | 115,218 | +0.38(+0.34%) |
Aug 19, 2019 | 112.34 | 112.50 | 112.22 | 112.35 | 14,457 | -0.16(-0.14%) |
Aug 16, 2019 | 112.66 | 112.67 | 112.44 | 112.51 | 46,172 | +0.32(+0.28%) |
Aug 15, 2019 | 112.28 | 112.34 | 112.11 | 112.20 | 31,247 | +0.55(+0.50%) |
Aug 14, 2019 | 111.81 | 111.81 | 111.63 | 111.64 | 24,646 | -0.04(-0.03%) |
Aug 13, 2019 | 111.89 | 111.92 | 111.65 | 111.68 | 33,164 | -0.14(-0.13%) |
Aug 12, 2019 | 112.05 | 112.05 | 111.76 | 111.83 | 15,325 | +0.40(+0.36%) |
Aug 09, 2019 | 111.84 | 111.94 | 111.38 | 111.42 | 31,619 | -1.00(-0.89%) |
Aug 08, 2019 | 112.18 | 112.56 | 112.18 | 112.43 | 131,009 | -0.04(-0.03%) |
Aug 07, 2019 | 112.51 | 112.66 | 112.44 | 112.47 | 31,161 | -0.19(-0.17%) |
Aug 06, 2019 | 112.70 | 113.05 | 112.47 | 112.66 | 33,344 | +0.21(+0.19%) |
Aug 05, 2019 | 112.64 | 112.70 | 112.32 | 112.45 | 49,543 | -0.14(-0.13%) |
Aug 02, 2019 | 112.37 | 112.72 | 112.23 | 112.59 | 26,070 | +0.03(+0.03%) |