Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 118.80 | 121.59 | 118.68 | 120.62 | 871,123 | +1.94(+1.63%) |
Oct 30, 2019 | 117.60 | 118.69 | 117.33 | 118.69 | 490,608 | +1.16(+0.99%) |
Oct 29, 2019 | 117.26 | 117.96 | 117.09 | 117.53 | 363,395 | +0.41(+0.35%) |
Oct 28, 2019 | 117.26 | 117.58 | 116.65 | 117.12 | 343,597 | -0.46(-0.39%) |
Oct 25, 2019 | 117.95 | 117.95 | 117.06 | 117.58 | 370,109 | -0.59(-0.50%) |
Oct 24, 2019 | 117.87 | 118.89 | 117.14 | 118.17 | 609,074 | +0.18(+0.15%) |
Oct 23, 2019 | 118.38 | 118.63 | 116.75 | 117.98 | 610,765 | -0.37(-0.32%) |
Oct 22, 2019 | 118.84 | 119.32 | 118.27 | 118.36 | 732,175 | -0.42(-0.35%) |
Oct 21, 2019 | 117.23 | 118.84 | 117.07 | 118.77 | 630,495 | +1.48(+1.27%) |
Oct 18, 2019 | 116.39 | 117.61 | 116.04 | 117.29 | 492,249 | +0.93(+0.80%) |
Oct 17, 2019 | 115.69 | 116.87 | 115.42 | 116.36 | 566,909 | +0.57(+0.49%) |
Oct 16, 2019 | 115.38 | 115.82 | 114.56 | 115.79 | 558,612 | +0.20(+0.17%) |
Oct 15, 2019 | 115.16 | 115.61 | 114.38 | 115.59 | 554,263 | +0.49(+0.43%) |
Oct 14, 2019 | 114.56 | 115.16 | 114.37 | 115.09 | 345,631 | +0.72(+0.63%) |
Oct 11, 2019 | 115.06 | 115.10 | 113.71 | 114.37 | 563,920 | -0.62(-0.54%) |
Oct 10, 2019 | 114.28 | 115.46 | 113.88 | 115.00 | 386,371 | +0.43(+0.38%) |
Oct 09, 2019 | 114.81 | 115.60 | 114.45 | 114.57 | 363,871 | +0.27(+0.24%) |
Oct 08, 2019 | 114.40 | 115.25 | 113.48 | 114.29 | 475,465 | -0.02(-0.02%) |
Oct 07, 2019 | 113.51 | 114.84 | 113.28 | 114.32 | 412,716 | +0.21(+0.18%) |
Oct 04, 2019 | 112.97 | 114.13 | 112.97 | 114.11 | 693,701 | +1.21(+1.07%) |
Oct 03, 2019 | 112.34 | 114.20 | 112.21 | 112.91 | 777,176 | +0.44(+0.39%) |
Oct 02, 2019 | 111.92 | 112.54 | 111.63 | 112.47 | 537,285 | +0.47(+0.42%) |
Oct 01, 2019 | 111.86 | 112.37 | 110.45 | 111.99 | 570,131 | -0.03(-0.02%) |
Sep 30, 2019 | 112.29 | 112.92 | 111.97 | 112.02 | 773,115 | -0.28(-0.25%) |
Sep 27, 2019 | 112.74 | 112.74 | 111.56 | 112.29 | 465,871 | -0.11(-0.10%) |
Sep 26, 2019 | 112.34 | 112.72 | 112.15 | 112.41 | 647,491 | +0.49(+0.44%) |
Sep 25, 2019 | 111.36 | 112.20 | 111.22 | 111.92 | 407,969 | +0.56(+0.50%) |
Sep 24, 2019 | 111.34 | 112.48 | 110.82 | 111.36 | 637,874 | +0.09(+0.08%) |
Sep 23, 2019 | 110.84 | 112.14 | 110.62 | 111.27 | 378,260 | +0.08(+0.07%) |
Sep 20, 2019 | 111.95 | 111.95 | 110.73 | 111.19 | 995,693 | -0.66(-0.59%) |
Sep 19, 2019 | 112.03 | 112.25 | 111.36 | 111.85 | 392,626 | +0.13(+0.12%) |
Sep 18, 2019 | 112.29 | 112.29 | 110.75 | 111.72 | 469,085 | +0.00(+0.00%) |
Sep 17, 2019 | 110.86 | 111.74 | 110.78 | 111.72 | 843,652 | +1.39(+1.26%) |
Sep 16, 2019 | 109.60 | 110.61 | 109.44 | 110.34 | 1,071,253 | +0.95(+0.87%) |
Sep 13, 2019 | 110.53 | 111.27 | 109.03 | 109.39 | 507,305 | -1.47(-1.32%) |
Sep 12, 2019 | 111.65 | 112.25 | 110.17 | 110.86 | 479,130 | +0.09(+0.09%) |
Sep 11, 2019 | 109.82 | 110.76 | 108.86 | 110.76 | 593,747 | +0.53(+0.48%) |
Sep 10, 2019 | 110.19 | 110.23 | 107.82 | 110.23 | 529,791 | -0.47(-0.42%) |
Sep 09, 2019 | 110.98 | 111.60 | 110.38 | 110.70 | 620,974 | -0.29(-0.26%) |
Sep 06, 2019 | 110.86 | 111.39 | 110.59 | 110.99 | 439,525 | +0.41(+0.37%) |
Sep 05, 2019 | 110.30 | 110.70 | 109.43 | 110.59 | 409,478 | -0.17(-0.16%) |
Sep 04, 2019 | 110.85 | 111.12 | 110.11 | 110.76 | 489,047 | +0.58(+0.52%) |
Sep 03, 2019 | 108.82 | 110.63 | 108.82 | 110.18 | 553,709 | +1.03(+0.95%) |
Aug 30, 2019 | 109.64 | 109.70 | 108.80 | 109.15 | 494,074 | -0.19(-0.17%) |
Aug 29, 2019 | 109.65 | 109.92 | 108.44 | 109.34 | 428,573 | +0.40(+0.36%) |
Aug 28, 2019 | 108.06 | 109.06 | 107.77 | 108.94 | 545,565 | +1.11(+1.03%) |
Aug 27, 2019 | 109.03 | 109.26 | 107.81 | 107.83 | 622,231 | -0.78(-0.72%) |
Aug 26, 2019 | 108.19 | 108.69 | 107.46 | 108.61 | 419,112 | +1.07(+0.99%) |
Aug 23, 2019 | 109.39 | 109.75 | 107.23 | 107.55 | 576,710 | -1.83(-1.67%) |
Aug 22, 2019 | 108.54 | 109.46 | 108.35 | 109.37 | 471,807 | +0.99(+0.91%) |
Aug 21, 2019 | 108.20 | 108.64 | 107.39 | 108.38 | 309,834 | +0.40(+0.37%) |
Aug 20, 2019 | 109.26 | 109.45 | 107.86 | 107.99 | 401,328 | -0.86(-0.79%) |
Aug 19, 2019 | 107.37 | 109.30 | 106.76 | 108.85 | 662,034 | +1.83(+1.71%) |
Aug 16, 2019 | 107.06 | 107.92 | 106.50 | 107.02 | 749,178 | +0.59(+0.55%) |
Aug 15, 2019 | 105.90 | 107.17 | 105.69 | 106.44 | 749,611 | +0.77(+0.73%) |
Aug 14, 2019 | 106.92 | 107.36 | 105.50 | 105.67 | 939,340 | -1.40(-1.31%) |
Aug 13, 2019 | 107.16 | 107.27 | 105.37 | 107.07 | 701,093 | +0.08(+0.07%) |
Aug 12, 2019 | 106.61 | 107.97 | 106.33 | 107.00 | 345,021 | +0.34(+0.32%) |
Aug 09, 2019 | 105.83 | 106.75 | 105.25 | 106.65 | 522,510 | +0.60(+0.57%) |
Aug 08, 2019 | 104.79 | 106.30 | 103.69 | 106.05 | 624,947 | +1.32(+1.26%) |
Aug 07, 2019 | 103.68 | 105.77 | 102.44 | 104.73 | 837,542 | +0.89(+0.86%) |
Aug 06, 2019 | 101.62 | 104.07 | 101.40 | 103.84 | 948,790 | +2.58(+2.54%) |
Aug 05, 2019 | 104.83 | 104.83 | 100.08 | 101.27 | 1,372,987 | -3.50(-3.34%) |
Aug 02, 2019 | 104.38 | 105.55 | 103.54 | 104.76 | 843,768 | +0.73(+0.70%) |