Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 118.89 | 119.54 | 118.89 | 119.54 | 16,129 | -0.49(-0.41%) |
Oct 30, 2019 | 119.74 | 120.03 | 119.43 | 120.03 | 29,929 | +0.04(+0.03%) |
Oct 29, 2019 | 119.79 | 120.25 | 119.79 | 119.99 | 7,794 | +0.01(+0.01%) |
Oct 28, 2019 | 120.04 | 120.21 | 119.91 | 119.98 | 2,165 | +0.72(+0.60%) |
Oct 25, 2019 | 119.11 | 119.33 | 119.11 | 119.27 | 14,400 | +0.60(+0.50%) |
Oct 24, 2019 | 118.90 | 118.90 | 118.33 | 118.67 | 3,882 | +0.12(+0.10%) |
Oct 23, 2019 | 118.07 | 118.55 | 117.98 | 118.55 | 32,980 | +0.30(+0.26%) |
Oct 22, 2019 | 118.62 | 118.75 | 118.25 | 118.25 | 10,326 | -0.16(-0.13%) |
Oct 21, 2019 | 118.27 | 118.48 | 118.27 | 118.40 | 4,746 | +0.91(+0.78%) |
Oct 18, 2019 | 117.74 | 117.77 | 117.01 | 117.49 | 7,200 | -0.35(-0.30%) |
Oct 17, 2019 | 117.68 | 118.06 | 117.68 | 117.84 | 13,974 | +0.50(+0.43%) |
Oct 16, 2019 | 117.43 | 117.59 | 117.23 | 117.34 | 8,861 | -0.14(-0.12%) |
Oct 15, 2019 | 116.84 | 117.75 | 116.84 | 117.48 | 6,388 | +1.16(+0.99%) |
Oct 14, 2019 | 116.35 | 116.41 | 116.29 | 116.33 | 5,882 | -0.13(-0.12%) |
Oct 11, 2019 | 116.15 | 117.42 | 116.15 | 116.46 | 19,900 | +1.52(+1.32%) |
Oct 10, 2019 | 114.20 | 115.25 | 114.20 | 114.94 | 10,445 | +0.73(+0.64%) |
Oct 09, 2019 | 113.92 | 114.53 | 113.92 | 114.21 | 19,080 | +0.95(+0.84%) |
Oct 08, 2019 | 114.26 | 114.46 | 113.26 | 113.26 | 19,769 | -1.97(-1.71%) |
Oct 07, 2019 | 115.26 | 115.92 | 115.23 | 115.23 | 5,739 | -0.39(-0.34%) |
Oct 04, 2019 | 114.91 | 115.62 | 114.46 | 115.62 | 6,600 | +1.55(+1.36%) |
Oct 03, 2019 | 113.20 | 114.08 | 112.50 | 114.07 | 9,830 | +0.65(+0.57%) |
Oct 02, 2019 | 114.43 | 114.43 | 112.85 | 113.42 | 14,705 | -1.84(-1.60%) |
Oct 01, 2019 | 117.66 | 117.66 | 115.26 | 115.26 | 11,695 | -1.75(-1.49%) |
Sep 30, 2019 | 116.56 | 117.21 | 116.56 | 117.01 | 7,316 | +0.64(+0.55%) |
Sep 27, 2019 | 117.20 | 117.37 | 116.02 | 116.37 | 5,500 | -0.71(-0.61%) |
Sep 26, 2019 | 117.32 | 117.32 | 116.82 | 117.08 | 8,425 | -0.57(-0.48%) |
Sep 25, 2019 | 116.71 | 117.82 | 116.56 | 117.65 | 15,453 | +0.98(+0.84%) |
Sep 24, 2019 | 118.36 | 118.36 | 116.36 | 116.67 | 8,104 | -1.26(-1.07%) |
Sep 23, 2019 | 117.51 | 118.21 | 117.48 | 117.93 | 9,703 | -0.07(-0.06%) |
Sep 20, 2019 | 118.65 | 118.71 | 117.83 | 118.00 | 8,100 | -0.70(-0.59%) |
Sep 19, 2019 | 119.23 | 119.53 | 118.70 | 118.70 | 10,622 | -0.17(-0.14%) |
Sep 18, 2019 | 118.92 | 118.92 | 117.98 | 118.87 | 28,236 | -0.22(-0.18%) |
Sep 17, 2019 | 118.74 | 119.09 | 118.67 | 119.09 | 8,166 | -0.03(-0.03%) |
Sep 16, 2019 | 118.78 | 119.20 | 118.72 | 119.12 | 8,286 | -0.09(-0.08%) |
Sep 13, 2019 | 119.66 | 119.67 | 119.12 | 119.21 | 16,100 | +0.00(+0.00%) |
Sep 12, 2019 | 119.29 | 119.54 | 118.94 | 119.21 | 15,340 | +0.33(+0.28%) |
Sep 11, 2019 | 118.12 | 118.88 | 118.12 | 118.88 | 12,869 | +1.28(+1.09%) |
Sep 10, 2019 | 116.85 | 117.60 | 116.85 | 117.60 | 3,594 | +0.37(+0.32%) |
Sep 09, 2019 | 117.27 | 117.28 | 116.83 | 117.22 | 3,585 | +0.69(+0.60%) |
Sep 06, 2019 | 116.70 | 116.89 | 116.53 | 116.53 | 26,800 | -0.04(-0.03%) |
Sep 05, 2019 | 116.27 | 116.93 | 116.27 | 116.57 | 18,739 | +1.79(+1.56%) |
Sep 04, 2019 | 114.45 | 114.78 | 114.45 | 114.78 | 3,558 | +1.24(+1.09%) |
Sep 03, 2019 | 113.71 | 113.87 | 113.21 | 113.54 | 11,055 | -0.97(-0.85%) |
Aug 30, 2019 | 114.99 | 115.09 | 114.33 | 114.51 | 15,300 | +0.03(+0.02%) |
Aug 29, 2019 | 114.03 | 114.70 | 114.03 | 114.48 | 13,869 | +1.67(+1.48%) |
Aug 28, 2019 | 112.22 | 113.03 | 112.22 | 112.82 | 23,483 | +0.69(+0.62%) |
Aug 27, 2019 | 113.43 | 113.43 | 111.88 | 112.13 | 10,263 | -0.43(-0.38%) |
Aug 26, 2019 | 112.02 | 112.71 | 112.02 | 112.56 | 6,966 | +1.08(+0.97%) |
Aug 23, 2019 | 114.48 | 114.48 | 111.30 | 111.48 | 28,900 | -3.32(-2.89%) |
Aug 22, 2019 | 115.01 | 115.05 | 114.44 | 114.80 | 76,163 | +0.16(+0.14%) |
Aug 21, 2019 | 114.63 | 114.81 | 114.49 | 114.64 | 12,645 | +0.77(+0.68%) |
Aug 20, 2019 | 114.47 | 114.47 | 113.87 | 113.87 | 5,001 | -0.73(-0.64%) |
Aug 19, 2019 | 114.66 | 114.93 | 114.53 | 114.60 | 74,596 | +1.24(+1.09%) |
Aug 16, 2019 | 112.14 | 113.36 | 112.14 | 113.36 | 13,900 | +1.86(+1.67%) |
Aug 15, 2019 | 111.63 | 111.67 | 110.88 | 111.50 | 107,194 | +0.06(+0.05%) |
Aug 14, 2019 | 112.97 | 112.97 | 111.42 | 111.44 | 15,183 | -3.34(-2.91%) |
Aug 13, 2019 | 114.95 | 115.35 | 114.72 | 114.78 | 19,086 | +1.42(+1.25%) |
Aug 12, 2019 | 114.31 | 114.31 | 112.98 | 113.36 | 18,958 | -1.50(-1.31%) |
Aug 09, 2019 | 115.47 | 115.47 | 114.28 | 114.86 | 47,000 | -0.91(-0.79%) |
Aug 08, 2019 | 114.20 | 115.77 | 114.20 | 115.77 | 17,659 | +2.10(+1.85%) |
Aug 07, 2019 | 112.14 | 113.67 | 112.14 | 113.67 | 13,268 | +0.19(+0.17%) |
Aug 06, 2019 | 113.27 | 113.48 | 112.27 | 113.48 | 10,582 | +1.34(+1.19%) |
Aug 05, 2019 | 113.56 | 113.56 | 112.14 | 112.14 | 12,951 | -3.51(-3.04%) |
Aug 02, 2019 | 115.33 | 116.30 | 115.33 | 115.65 | 21,600 | -1.10(-0.94%) |