Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 120.32 | 120.34 | 120.05 | 120.26 | 75,382 | +0.48(+0.40%) |
Oct 30, 2019 | 119.74 | 119.84 | 119.35 | 119.78 | 31,229 | +0.41(+0.34%) |
Oct 29, 2019 | 119.42 | 119.81 | 119.33 | 119.37 | 28,376 | -0.06(-0.05%) |
Oct 28, 2019 | 119.20 | 119.53 | 119.20 | 119.43 | 67,809 | +0.30(+0.25%) |
Oct 25, 2019 | 119.08 | 119.21 | 118.93 | 119.13 | 64,840 | -0.16(-0.14%) |
Oct 24, 2019 | 119.61 | 119.63 | 118.79 | 119.30 | 47,474 | -0.61(-0.51%) |
Oct 23, 2019 | 119.72 | 119.99 | 119.50 | 119.91 | 88,319 | +0.14(+0.12%) |
Oct 22, 2019 | 120.01 | 120.71 | 119.48 | 119.76 | 355,854 | -0.60(-0.50%) |
Oct 21, 2019 | 120.58 | 120.78 | 120.37 | 120.37 | 48,101 | +0.17(+0.14%) |
Oct 18, 2019 | 119.52 | 120.40 | 119.47 | 120.19 | 136,990 | +0.66(+0.55%) |
Oct 17, 2019 | 119.13 | 119.63 | 118.92 | 119.53 | 152,135 | +0.41(+0.35%) |
Oct 16, 2019 | 118.93 | 119.71 | 118.70 | 119.12 | 291,210 | +0.41(+0.35%) |
Oct 15, 2019 | 117.41 | 118.86 | 117.28 | 118.71 | 935,555 | +2.11(+1.81%) |
Oct 14, 2019 | 116.85 | 117.41 | 116.49 | 116.60 | 107,665 | -0.96(-0.81%) |
Oct 11, 2019 | 117.40 | 117.98 | 117.40 | 117.56 | 232,842 | +1.92(+1.66%) |
Oct 10, 2019 | 113.58 | 115.73 | 113.45 | 115.65 | 236,454 | +2.24(+1.98%) |
Oct 09, 2019 | 113.53 | 113.53 | 113.33 | 113.41 | 21,770 | -0.09(-0.08%) |
Oct 08, 2019 | 113.36 | 113.53 | 113.30 | 113.49 | 60,536 | -0.69(-0.60%) |
Oct 07, 2019 | 114.39 | 114.50 | 114.16 | 114.18 | 19,891 | -0.41(-0.36%) |
Oct 04, 2019 | 114.15 | 114.59 | 114.06 | 114.59 | 22,657 | -0.04(-0.03%) |
Oct 03, 2019 | 114.88 | 115.27 | 114.61 | 114.63 | 71,308 | +0.43(+0.38%) |
Oct 02, 2019 | 113.99 | 114.40 | 113.96 | 114.20 | 66,577 | -0.10(-0.08%) |
Oct 01, 2019 | 113.53 | 114.58 | 113.41 | 114.30 | 296,079 | +0.09(+0.08%) |
Sep 30, 2019 | 114.27 | 114.63 | 114.05 | 114.21 | 63,915 | +0.02(+0.02%) |
Sep 27, 2019 | 114.40 | 114.46 | 114.12 | 114.19 | 31,219 | -0.22(-0.19%) |
Sep 26, 2019 | 114.74 | 114.77 | 114.38 | 114.41 | 110,140 | -0.31(-0.27%) |
Sep 25, 2019 | 115.04 | 115.04 | 114.70 | 114.72 | 67,238 | -1.31(-1.13%) |
Sep 24, 2019 | 115.83 | 116.08 | 115.74 | 116.03 | 66,546 | +0.55(+0.47%) |
Sep 23, 2019 | 115.44 | 115.54 | 115.28 | 115.48 | 55,793 | -0.33(-0.28%) |
Sep 20, 2019 | 115.81 | 116.18 | 115.74 | 115.81 | 93,032 | -0.50(-0.43%) |
Sep 19, 2019 | 116.01 | 116.58 | 115.86 | 116.31 | 106,650 | +0.34(+0.30%) |
Sep 18, 2019 | 115.93 | 116.17 | 115.67 | 115.96 | 30,979 | -0.16(-0.14%) |
Sep 17, 2019 | 115.48 | 116.31 | 115.48 | 116.12 | 35,309 | +0.74(+0.64%) |
Sep 16, 2019 | 115.67 | 115.67 | 115.31 | 115.39 | 48,413 | -0.61(-0.53%) |
Sep 13, 2019 | 115.52 | 116.04 | 115.42 | 116.00 | 71,314 | +1.44(+1.25%) |
Sep 12, 2019 | 114.57 | 114.78 | 114.43 | 114.56 | 62,118 | +0.02(+0.02%) |
Sep 11, 2019 | 114.44 | 114.66 | 114.38 | 114.55 | 32,846 | -0.13(-0.12%) |
Sep 10, 2019 | 114.85 | 114.89 | 114.61 | 114.68 | 26,872 | +0.01(+0.01%) |
Sep 09, 2019 | 114.75 | 114.93 | 114.40 | 114.67 | 102,583 | +0.55(+0.48%) |
Sep 06, 2019 | 114.52 | 114.53 | 114.08 | 114.12 | 52,519 | -0.40(-0.35%) |
Sep 05, 2019 | 114.62 | 114.65 | 114.37 | 114.53 | 81,667 | +1.00(+0.88%) |
Sep 04, 2019 | 113.26 | 113.57 | 112.97 | 113.53 | 117,483 | +1.31(+1.17%) |
Sep 03, 2019 | 111.70 | 112.43 | 111.64 | 112.22 | 104,773 | -0.76(-0.67%) |
Aug 30, 2019 | 113.24 | 113.51 | 112.80 | 112.98 | 41,347 | -0.13(-0.11%) |
Aug 29, 2019 | 113.24 | 113.33 | 113.10 | 113.11 | 41,216 | -0.27(-0.24%) |
Aug 28, 2019 | 113.47 | 113.73 | 113.32 | 113.38 | 39,148 | -0.73(-0.64%) |
Aug 27, 2019 | 114.11 | 114.25 | 113.81 | 114.10 | 41,908 | +0.63(+0.56%) |
Aug 26, 2019 | 113.66 | 113.66 | 113.39 | 113.47 | 33,431 | -0.59(-0.52%) |
Aug 23, 2019 | 113.71 | 114.17 | 113.49 | 114.07 | 63,587 | +0.26(+0.23%) |
Aug 22, 2019 | 113.69 | 113.94 | 113.53 | 113.81 | 68,609 | +1.19(+1.05%) |
Aug 21, 2019 | 112.68 | 112.81 | 112.50 | 112.62 | 60,730 | -0.42(-0.37%) |
Aug 20, 2019 | 112.44 | 113.12 | 112.36 | 113.04 | 114,903 | +0.38(+0.34%) |
Aug 19, 2019 | 112.65 | 112.81 | 112.52 | 112.66 | 14,418 | -0.16(-0.14%) |
Aug 16, 2019 | 112.96 | 112.97 | 112.74 | 112.82 | 46,046 | +0.32(+0.28%) |
Aug 15, 2019 | 112.59 | 112.65 | 112.42 | 112.50 | 31,162 | +0.56(+0.50%) |
Aug 14, 2019 | 112.11 | 112.11 | 111.94 | 111.95 | 24,578 | -0.04(-0.03%) |
Aug 13, 2019 | 112.20 | 112.23 | 111.96 | 111.99 | 33,074 | -0.14(-0.13%) |
Aug 12, 2019 | 112.35 | 112.35 | 112.06 | 112.13 | 15,284 | +0.40(+0.36%) |
Aug 09, 2019 | 112.15 | 112.25 | 111.68 | 111.73 | 31,532 | -1.00(-0.89%) |
Aug 08, 2019 | 112.48 | 112.87 | 112.48 | 112.73 | 130,651 | -0.04(-0.03%) |
Aug 07, 2019 | 112.82 | 112.97 | 112.75 | 112.77 | 31,076 | -0.19(-0.17%) |
Aug 06, 2019 | 113.01 | 113.36 | 112.78 | 112.96 | 33,253 | +0.21(+0.19%) |
Aug 05, 2019 | 112.94 | 113.01 | 112.63 | 112.75 | 49,408 | -0.14(-0.13%) |
Aug 02, 2019 | 112.68 | 113.03 | 112.53 | 112.90 | 25,998 | +0.03(+0.02%) |