Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 98.70 | 99.21 | 95.60 | 96.37 | 1,342,367 | -2.69(-2.71%) |
Oct 30, 2019 | 100.57 | 100.97 | 98.19 | 99.06 | 1,110,658 | -1.15(-1.14%) |
Oct 29, 2019 | 99.65 | 101.84 | 99.26 | 100.21 | 2,962,508 | -2.71(-2.63%) |
Oct 28, 2019 | 101.58 | 105.71 | 101.57 | 102.92 | 1,142,358 | +1.92(+1.90%) |
Oct 25, 2019 | 102.49 | 103.40 | 100.35 | 101.00 | 1,683,996 | -2.14(-2.07%) |
Oct 24, 2019 | 111.79 | 112.95 | 97.83 | 103.14 | 4,240,387 | -16.13(-13.53%) |
Oct 23, 2019 | 119.79 | 120.22 | 118.76 | 119.27 | 594,476 | -0.62(-0.51%) |
Oct 22, 2019 | 120.03 | 121.22 | 118.55 | 119.89 | 493,630 | -0.36(-0.30%) |
Oct 21, 2019 | 119.97 | 121.18 | 119.61 | 120.24 | 496,529 | +1.18(+1.00%) |
Oct 18, 2019 | 118.59 | 120.10 | 118.02 | 119.06 | 677,271 | +0.17(+0.15%) |
Oct 17, 2019 | 118.97 | 120.36 | 118.33 | 118.88 | 584,375 | +0.14(+0.12%) |
Oct 16, 2019 | 119.39 | 120.32 | 118.34 | 118.74 | 690,939 | -0.47(-0.40%) |
Oct 15, 2019 | 118.39 | 119.71 | 116.83 | 119.21 | 620,703 | +1.12(+0.95%) |
Oct 14, 2019 | 118.10 | 119.23 | 116.55 | 118.09 | 512,365 | -0.01(-0.01%) |
Oct 11, 2019 | 115.96 | 118.58 | 115.38 | 118.10 | 727,701 | +4.18(+3.67%) |
Oct 10, 2019 | 114.77 | 116.81 | 112.83 | 113.92 | 501,451 | -0.20(-0.18%) |
Oct 09, 2019 | 115.08 | 115.27 | 112.45 | 114.12 | 628,582 | -0.23(-0.20%) |
Oct 08, 2019 | 117.30 | 117.46 | 113.81 | 114.36 | 645,199 | -4.07(-3.43%) |
Oct 07, 2019 | 118.67 | 120.09 | 118.22 | 118.42 | 531,692 | -0.96(-0.81%) |
Oct 04, 2019 | 118.51 | 119.45 | 116.92 | 119.39 | 327,584 | +1.27(+1.08%) |
Oct 03, 2019 | 118.20 | 118.85 | 114.77 | 118.11 | 607,079 | -0.54(-0.46%) |
Oct 02, 2019 | 120.52 | 120.64 | 117.21 | 118.65 | 600,480 | -2.81(-2.32%) |
Oct 01, 2019 | 124.36 | 126.15 | 120.93 | 121.47 | 335,799 | -2.01(-1.63%) |
Sep 30, 2019 | 121.81 | 124.12 | 121.29 | 123.48 | 473,851 | +1.65(+1.35%) |
Sep 27, 2019 | 124.00 | 124.60 | 121.81 | 121.83 | 345,639 | -1.31(-1.06%) |
Sep 26, 2019 | 123.21 | 123.92 | 122.56 | 123.14 | 393,918 | -0.10(-0.08%) |
Sep 25, 2019 | 121.98 | 123.84 | 121.61 | 123.24 | 438,976 | +1.09(+0.89%) |
Sep 24, 2019 | 124.62 | 124.83 | 120.95 | 122.15 | 769,984 | -2.46(-1.97%) |
Sep 23, 2019 | 124.89 | 125.97 | 123.59 | 124.61 | 579,350 | -0.86(-0.68%) |
Sep 20, 2019 | 126.54 | 128.49 | 125.39 | 125.47 | 957,021 | -0.51(-0.40%) |
Sep 19, 2019 | 126.87 | 129.59 | 125.97 | 125.98 | 565,052 | -0.18(-0.15%) |
Sep 18, 2019 | 126.66 | 126.66 | 124.77 | 126.16 | 676,551 | -0.48(-0.38%) |
Sep 17, 2019 | 127.98 | 128.35 | 124.62 | 126.64 | 739,920 | -1.49(-1.16%) |
Sep 16, 2019 | 127.66 | 130.69 | 127.66 | 128.13 | 769,955 | -0.75(-0.58%) |
Sep 13, 2019 | 131.12 | 132.31 | 128.71 | 128.88 | 602,664 | -0.93(-0.71%) |
Sep 12, 2019 | 130.50 | 130.96 | 128.00 | 129.80 | 648,700 | -0.66(-0.50%) |
Sep 11, 2019 | 130.00 | 130.56 | 126.91 | 130.46 | 932,701 | +2.98(+2.34%) |
Sep 10, 2019 | 124.16 | 127.56 | 123.91 | 127.48 | 1,090,319 | +3.13(+2.52%) |
Sep 09, 2019 | 122.46 | 125.40 | 122.25 | 124.35 | 806,050 | +2.96(+2.44%) |
Sep 06, 2019 | 122.60 | 123.22 | 121.37 | 121.39 | 656,311 | -0.99(-0.81%) |
Sep 05, 2019 | 120.21 | 123.20 | 120.14 | 122.38 | 857,553 | +3.53(+2.97%) |
Sep 04, 2019 | 118.43 | 118.88 | 115.86 | 118.86 | 1,648,931 | +1.23(+1.05%) |
Sep 03, 2019 | 118.25 | 118.46 | 114.10 | 117.62 | 1,531,337 | -0.26(-0.22%) |
Aug 30, 2019 | 118.26 | 119.05 | 117.05 | 117.88 | 739,584 | +0.19(+0.16%) |
Aug 29, 2019 | 117.62 | 118.97 | 117.40 | 117.69 | 1,279,177 | +0.49(+0.42%) |
Aug 28, 2019 | 116.26 | 118.23 | 115.79 | 117.20 | 932,299 | +0.15(+0.13%) |
Aug 27, 2019 | 122.38 | 122.59 | 116.83 | 117.05 | 1,462,779 | -5.17(-4.23%) |
Aug 26, 2019 | 126.36 | 126.36 | 121.57 | 122.22 | 1,435,174 | -2.98(-2.38%) |
Aug 23, 2019 | 129.14 | 130.79 | 124.58 | 125.20 | 2,067,624 | -4.75(-3.65%) |
Aug 22, 2019 | 132.87 | 133.38 | 129.76 | 129.94 | 1,126,592 | -2.44(-1.84%) |
Aug 21, 2019 | 131.35 | 134.19 | 129.44 | 132.38 | 2,533,728 | +7.02(+5.60%) |
Aug 20, 2019 | 130.59 | 130.59 | 125.25 | 125.36 | 1,712,093 | -5.55(-4.24%) |
Aug 19, 2019 | 133.13 | 134.00 | 130.12 | 130.91 | 1,544,453 | -2.06(-1.55%) |
Aug 16, 2019 | 140.81 | 141.33 | 132.89 | 132.97 | 5,183,349 | -13.24(-9.06%) |
Aug 15, 2019 | 144.90 | 147.51 | 144.32 | 146.21 | 3,352,030 | +2.29(+1.59%) |
Aug 14, 2019 | 144.05 | 145.25 | 143.35 | 143.92 | 2,621,900 | -2.23(-1.53%) |
Aug 13, 2019 | 143.92 | 147.84 | 143.92 | 146.16 | 1,942,120 | +2.34(+1.63%) |
Aug 12, 2019 | 145.87 | 147.01 | 143.79 | 143.82 | 1,524,109 | -3.57(-2.42%) |
Aug 09, 2019 | 148.20 | 148.61 | 146.37 | 147.38 | 941,611 | -1.50(-1.00%) |
Aug 08, 2019 | 147.65 | 149.23 | 146.96 | 148.88 | 935,855 | +1.98(+1.35%) |
Aug 07, 2019 | 145.11 | 147.02 | 144.10 | 146.90 | 1,599,952 | -0.26(-0.18%) |
Aug 06, 2019 | 147.04 | 147.35 | 144.74 | 147.15 | 804,381 | +1.29(+0.89%) |
Aug 05, 2019 | 145.97 | 146.74 | 144.10 | 145.86 | 1,047,931 | -3.48(-2.33%) |
Aug 02, 2019 | 148.81 | 150.13 | 147.55 | 149.34 | 634,659 | -0.27(-0.18%) |