Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 120.26 | 120.26 | 117.72 | 118.73 | 144,229 | -2.05(-1.70%) |
Oct 30, 2019 | 120.73 | 121.26 | 119.82 | 120.78 | 133,526 | -0.80(-0.66%) |
Oct 29, 2019 | 120.11 | 121.63 | 119.87 | 121.58 | 161,379 | +1.32(+1.10%) |
Oct 28, 2019 | 119.11 | 120.83 | 119.11 | 120.27 | 142,315 | +1.93(+1.63%) |
Oct 25, 2019 | 118.56 | 119.03 | 117.76 | 118.34 | 89,269 | -0.23(-0.19%) |
Oct 24, 2019 | 118.54 | 118.98 | 118.02 | 118.56 | 87,199 | +0.23(+0.20%) |
Oct 23, 2019 | 117.97 | 118.90 | 117.65 | 118.33 | 85,295 | -0.05(-0.04%) |
Oct 22, 2019 | 117.92 | 118.88 | 117.17 | 118.37 | 103,401 | +0.10(+0.09%) |
Oct 21, 2019 | 117.30 | 118.72 | 117.30 | 118.27 | 100,171 | +2.03(+1.75%) |
Oct 18, 2019 | 116.21 | 117.13 | 116.07 | 116.24 | 135,605 | -0.51(-0.44%) |
Oct 17, 2019 | 117.39 | 117.39 | 116.01 | 116.75 | 128,539 | +0.19(+0.16%) |
Oct 16, 2019 | 116.02 | 118.24 | 115.80 | 116.56 | 228,341 | +0.19(+0.16%) |
Oct 15, 2019 | 114.48 | 116.88 | 114.48 | 116.37 | 171,240 | +2.07(+1.81%) |
Oct 14, 2019 | 113.87 | 114.54 | 113.18 | 114.30 | 176,130 | -0.21(-0.18%) |
Oct 11, 2019 | 114.74 | 116.62 | 114.40 | 114.51 | 132,842 | +1.32(+1.16%) |
Oct 10, 2019 | 112.32 | 114.02 | 111.77 | 113.19 | 151,787 | +1.14(+1.02%) |
Oct 09, 2019 | 111.64 | 112.43 | 111.38 | 112.05 | 215,474 | +1.44(+1.30%) |
Oct 08, 2019 | 112.35 | 112.84 | 110.61 | 110.61 | 264,983 | -3.03(-2.67%) |
Oct 07, 2019 | 114.66 | 115.97 | 113.18 | 113.64 | 464,975 | -1.59(-1.38%) |
Oct 04, 2019 | 112.82 | 115.40 | 112.67 | 115.23 | 150,377 | +2.47(+2.20%) |
Oct 03, 2019 | 111.59 | 112.79 | 110.08 | 112.76 | 245,151 | +0.38(+0.33%) |
Oct 02, 2019 | 114.65 | 115.28 | 111.88 | 112.38 | 192,182 | -3.33(-2.88%) |
Oct 01, 2019 | 120.71 | 121.39 | 115.42 | 115.71 | 228,966 | -4.01(-3.35%) |
Sep 30, 2019 | 120.37 | 120.60 | 119.34 | 119.72 | 141,342 | -0.13(-0.11%) |
Sep 27, 2019 | 122.33 | 122.33 | 119.62 | 119.85 | 229,444 | -1.18(-0.97%) |
Sep 26, 2019 | 121.70 | 122.25 | 120.84 | 121.03 | 191,978 | -0.31(-0.26%) |
Sep 25, 2019 | 121.46 | 122.01 | 120.68 | 121.34 | 277,341 | -0.16(-0.13%) |
Sep 24, 2019 | 121.22 | 122.38 | 120.41 | 121.50 | 360,243 | +0.41(+0.33%) |
Sep 23, 2019 | 119.03 | 121.75 | 118.80 | 121.09 | 248,394 | +1.04(+0.87%) |
Sep 20, 2019 | 118.73 | 121.38 | 118.46 | 120.05 | 625,527 | +1.99(+1.68%) |
Sep 19, 2019 | 117.98 | 119.28 | 117.37 | 118.06 | 235,663 | -0.07(-0.06%) |
Sep 18, 2019 | 116.21 | 118.28 | 115.03 | 118.13 | 214,450 | +1.32(+1.13%) |
Sep 17, 2019 | 114.96 | 117.01 | 114.34 | 116.81 | 289,854 | +1.32(+1.14%) |
Sep 16, 2019 | 114.91 | 116.64 | 114.76 | 115.49 | 262,385 | -0.63(-0.54%) |
Sep 13, 2019 | 116.26 | 116.92 | 115.69 | 116.12 | 163,130 | +0.86(+0.74%) |
Sep 12, 2019 | 114.49 | 116.00 | 113.70 | 115.27 | 209,668 | +0.09(+0.08%) |
Sep 11, 2019 | 114.10 | 115.17 | 112.44 | 115.17 | 143,382 | +1.41(+1.24%) |
Sep 10, 2019 | 114.03 | 114.03 | 112.59 | 113.76 | 216,691 | +0.35(+0.31%) |
Sep 09, 2019 | 112.68 | 113.44 | 111.81 | 113.42 | 195,579 | +1.86(+1.67%) |
Sep 06, 2019 | 112.19 | 112.86 | 111.39 | 111.55 | 200,751 | -0.77(-0.69%) |
Sep 05, 2019 | 112.14 | 114.01 | 112.08 | 112.32 | 256,168 | +1.52(+1.38%) |
Sep 04, 2019 | 110.97 | 111.03 | 110.04 | 110.80 | 120,788 | +1.43(+1.31%) |
Sep 03, 2019 | 111.04 | 111.62 | 108.85 | 109.37 | 195,486 | -2.77(-2.47%) |
Aug 30, 2019 | 112.58 | 112.92 | 111.55 | 112.14 | 186,935 | +0.38(+0.34%) |
Aug 29, 2019 | 110.94 | 112.45 | 110.50 | 111.76 | 140,175 | +2.29(+2.09%) |
Aug 28, 2019 | 107.68 | 109.71 | 107.57 | 109.47 | 149,636 | +1.31(+1.21%) |
Aug 27, 2019 | 109.35 | 110.12 | 107.52 | 108.16 | 232,598 | -0.13(-0.12%) |
Aug 26, 2019 | 108.84 | 109.17 | 107.64 | 108.30 | 234,853 | +0.35(+0.32%) |
Aug 23, 2019 | 110.47 | 111.70 | 107.66 | 107.95 | 258,989 | -3.43(-3.08%) |
Aug 22, 2019 | 112.13 | 112.46 | 110.55 | 111.38 | 156,266 | +0.08(+0.07%) |
Aug 21, 2019 | 112.47 | 112.85 | 111.31 | 111.31 | 379,714 | +0.21(+0.19%) |
Aug 20, 2019 | 110.30 | 111.67 | 109.11 | 111.10 | 367,732 | +0.39(+0.36%) |
Aug 19, 2019 | 110.15 | 111.53 | 110.13 | 110.70 | 379,181 | +2.27(+2.09%) |
Aug 16, 2019 | 105.40 | 109.17 | 105.40 | 108.43 | 381,133 | +3.75(+3.59%) |
Aug 15, 2019 | 103.44 | 104.80 | 103.32 | 104.68 | 282,884 | +1.85(+1.80%) |
Aug 14, 2019 | 102.03 | 103.92 | 102.03 | 102.83 | 596,897 | -2.91(-2.75%) |
Aug 13, 2019 | 103.61 | 107.47 | 103.07 | 105.74 | 229,625 | +1.93(+1.86%) |
Aug 12, 2019 | 106.12 | 106.12 | 103.12 | 103.81 | 217,873 | -3.40(-3.17%) |
Aug 09, 2019 | 109.06 | 109.13 | 107.15 | 107.20 | 313,880 | -2.00(-1.83%) |
Aug 08, 2019 | 107.69 | 110.38 | 107.64 | 109.20 | 462,837 | +4.94(+4.73%) |
Aug 07, 2019 | 103.68 | 104.51 | 102.91 | 104.27 | 369,091 | -1.98(-1.86%) |
Aug 06, 2019 | 104.99 | 106.26 | 104.44 | 106.25 | 255,010 | +1.87(+1.79%) |
Aug 05, 2019 | 107.23 | 107.45 | 102.96 | 104.38 | 253,823 | -5.62(-5.11%) |
Aug 02, 2019 | 111.31 | 111.35 | 108.59 | 110.00 | 156,247 | -1.17(-1.06%) |