Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 123.05 | 123.89 | 122.75 | 123.51 | 1,973,353 | +0.31(+0.25%) |
Oct 30, 2019 | 122.29 | 123.50 | 121.70 | 123.20 | 2,115,008 | +1.39(+1.14%) |
Oct 29, 2019 | 121.36 | 123.24 | 121.36 | 121.81 | 1,743,862 | +1.00(+0.82%) |
Oct 28, 2019 | 120.17 | 121.49 | 119.96 | 120.82 | 1,493,261 | +0.74(+0.62%) |
Oct 25, 2019 | 118.92 | 120.42 | 118.87 | 120.07 | 1,616,738 | +1.36(+1.15%) |
Oct 24, 2019 | 118.38 | 119.74 | 118.30 | 118.71 | 2,307,759 | +1.11(+0.94%) |
Oct 23, 2019 | 118.33 | 118.76 | 116.87 | 117.60 | 2,949,892 | -0.97(-0.82%) |
Oct 22, 2019 | 122.62 | 122.81 | 118.23 | 118.58 | 2,421,714 | -3.52(-2.88%) |
Oct 21, 2019 | 123.81 | 124.07 | 121.51 | 122.09 | 1,733,778 | -1.45(-1.18%) |
Oct 18, 2019 | 123.82 | 124.75 | 123.10 | 123.55 | 2,542,186 | -0.34(-0.27%) |
Oct 17, 2019 | 124.23 | 124.41 | 123.36 | 123.88 | 1,574,840 | +0.52(+0.42%) |
Oct 16, 2019 | 123.83 | 124.53 | 122.96 | 123.36 | 1,717,402 | -0.75(-0.61%) |
Oct 15, 2019 | 122.76 | 125.55 | 122.68 | 124.11 | 2,103,917 | +2.05(+1.68%) |
Oct 14, 2019 | 124.01 | 124.39 | 121.75 | 122.07 | 1,967,727 | -1.81(-1.46%) |
Oct 11, 2019 | 123.62 | 125.44 | 123.48 | 123.88 | 2,402,083 | +1.02(+0.83%) |
Oct 10, 2019 | 121.22 | 123.84 | 121.13 | 122.86 | 1,989,505 | +0.94(+0.78%) |
Oct 09, 2019 | 121.47 | 122.36 | 120.75 | 121.92 | 1,541,057 | +1.01(+0.84%) |
Oct 08, 2019 | 120.55 | 122.30 | 119.88 | 120.90 | 1,842,662 | -0.67(-0.55%) |
Oct 07, 2019 | 121.82 | 122.47 | 121.29 | 121.57 | 1,047,270 | -0.95(-0.77%) |
Oct 04, 2019 | 120.50 | 122.70 | 120.50 | 122.51 | 1,525,996 | +2.67(+2.23%) |
Oct 03, 2019 | 117.59 | 120.28 | 117.55 | 119.84 | 1,751,627 | +1.92(+1.63%) |
Oct 02, 2019 | 119.69 | 120.73 | 117.23 | 117.92 | 1,808,105 | -2.73(-2.26%) |
Oct 01, 2019 | 120.53 | 121.62 | 120.08 | 120.65 | 1,623,160 | +0.51(+0.43%) |
Sep 30, 2019 | 119.47 | 120.83 | 119.45 | 120.14 | 2,009,043 | +0.67(+0.56%) |
Sep 27, 2019 | 122.24 | 122.39 | 119.02 | 119.47 | 1,725,625 | -2.08(-1.71%) |
Sep 26, 2019 | 120.44 | 122.01 | 120.44 | 121.56 | 1,940,070 | +1.23(+1.03%) |
Sep 25, 2019 | 120.20 | 120.85 | 119.47 | 120.32 | 1,242,298 | -0.26(-0.22%) |
Sep 24, 2019 | 121.00 | 121.86 | 120.11 | 120.58 | 1,916,636 | -0.03(-0.02%) |
Sep 23, 2019 | 120.87 | 121.93 | 119.83 | 120.61 | 1,671,206 | -0.52(-0.43%) |
Sep 20, 2019 | 120.46 | 121.64 | 120.19 | 121.13 | 2,681,252 | +1.30(+1.09%) |
Sep 19, 2019 | 118.99 | 120.39 | 118.92 | 119.83 | 1,477,150 | +0.99(+0.84%) |
Sep 18, 2019 | 118.39 | 119.16 | 117.63 | 118.84 | 1,736,836 | +0.79(+0.67%) |
Sep 17, 2019 | 115.78 | 118.46 | 115.78 | 118.05 | 2,268,970 | +2.68(+2.32%) |
Sep 16, 2019 | 115.72 | 116.43 | 115.25 | 115.37 | 2,749,208 | -1.33(-1.14%) |
Sep 13, 2019 | 117.36 | 117.84 | 115.94 | 116.70 | 3,231,607 | -0.65(-0.55%) |
Sep 12, 2019 | 116.96 | 118.47 | 116.74 | 117.34 | 2,535,377 | +0.95(+0.82%) |
Sep 11, 2019 | 118.63 | 119.84 | 115.72 | 116.39 | 3,490,315 | -2.25(-1.89%) |
Sep 10, 2019 | 121.33 | 121.33 | 117.27 | 118.64 | 3,203,845 | -3.50(-2.87%) |
Sep 09, 2019 | 125.44 | 125.44 | 121.30 | 122.14 | 2,697,925 | -1.71(-1.38%) |
Sep 06, 2019 | 123.70 | 124.86 | 123.29 | 123.84 | 1,760,988 | +0.35(+0.28%) |
Sep 05, 2019 | 124.10 | 124.42 | 123.15 | 123.50 | 1,785,191 | +0.46(+0.38%) |
Sep 04, 2019 | 123.09 | 123.23 | 122.06 | 123.03 | 2,026,245 | +0.53(+0.43%) |
Sep 03, 2019 | 121.63 | 122.90 | 121.48 | 122.50 | 1,957,316 | +0.60(+0.49%) |
Aug 30, 2019 | 122.59 | 122.89 | 121.17 | 121.91 | 1,660,396 | -0.25(-0.21%) |
Aug 29, 2019 | 121.95 | 122.42 | 120.72 | 122.16 | 1,554,356 | +0.88(+0.72%) |
Aug 28, 2019 | 120.30 | 121.76 | 120.02 | 121.28 | 1,151,557 | +0.51(+0.42%) |
Aug 27, 2019 | 122.47 | 122.92 | 120.30 | 120.77 | 2,483,572 | -0.93(-0.76%) |
Aug 26, 2019 | 119.87 | 121.73 | 119.81 | 121.69 | 1,314,464 | +3.02(+2.54%) |
Aug 23, 2019 | 122.06 | 122.94 | 118.05 | 118.67 | 2,407,372 | -3.44(-2.82%) |
Aug 22, 2019 | 123.31 | 123.53 | 121.04 | 122.12 | 2,486,656 | -0.96(-0.78%) |
Aug 21, 2019 | 122.31 | 123.55 | 121.69 | 123.08 | 1,944,407 | +1.53(+1.26%) |
Aug 20, 2019 | 122.98 | 123.82 | 121.44 | 121.55 | 1,718,514 | -0.67(-0.55%) |
Aug 19, 2019 | 121.52 | 122.82 | 121.16 | 122.22 | 1,179,133 | +1.33(+1.10%) |
Aug 16, 2019 | 119.88 | 121.11 | 119.54 | 120.89 | 1,254,397 | +1.63(+1.37%) |
Aug 15, 2019 | 117.53 | 119.68 | 117.19 | 119.26 | 1,711,823 | +1.82(+1.55%) |
Aug 14, 2019 | 118.99 | 119.98 | 117.24 | 117.44 | 1,944,643 | -2.81(-2.33%) |
Aug 13, 2019 | 118.16 | 121.00 | 118.16 | 120.25 | 1,853,998 | +0.73(+0.61%) |
Aug 12, 2019 | 119.54 | 120.03 | 117.89 | 119.51 | 1,287,144 | -1.09(-0.90%) |
Aug 09, 2019 | 119.69 | 121.39 | 119.50 | 120.60 | 1,722,514 | +0.93(+0.77%) |
Aug 08, 2019 | 117.70 | 119.90 | 117.16 | 119.68 | 2,379,864 | +3.11(+2.66%) |
Aug 07, 2019 | 116.25 | 117.06 | 114.33 | 116.57 | 2,757,514 | -0.27(-0.23%) |
Aug 06, 2019 | 113.39 | 117.46 | 113.28 | 116.84 | 4,192,017 | +8.29(+7.64%) |
Aug 05, 2019 | 110.96 | 111.39 | 107.88 | 108.55 | 3,617,293 | -3.66(-3.26%) |
Aug 02, 2019 | 111.57 | 112.80 | 111.30 | 112.20 | 2,309,372 | +0.64(+0.57%) |