Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 117.70 | 118.25 | 116.70 | 118.07 | 606,911 | +0.19(+0.16%) |
Oct 30, 2019 | 116.94 | 117.97 | 116.54 | 117.88 | 648,564 | +1.14(+0.98%) |
Oct 29, 2019 | 117.00 | 118.13 | 116.34 | 116.74 | 1,113,304 | -0.17(-0.15%) |
Oct 28, 2019 | 116.69 | 118.04 | 116.49 | 116.91 | 937,581 | +0.76(+0.65%) |
Oct 25, 2019 | 115.25 | 117.98 | 113.75 | 116.15 | 1,350,600 | +5.95(+5.40%) |
Oct 24, 2019 | 110.69 | 110.91 | 109.55 | 110.20 | 510,390 | -0.11(-0.10%) |
Oct 23, 2019 | 109.75 | 110.86 | 109.54 | 110.31 | 611,988 | +0.33(+0.30%) |
Oct 22, 2019 | 110.49 | 111.01 | 108.74 | 109.98 | 505,452 | -0.18(-0.16%) |
Oct 21, 2019 | 111.32 | 111.39 | 109.81 | 110.16 | 731,113 | -0.86(-0.77%) |
Oct 18, 2019 | 111.14 | 111.32 | 110.21 | 111.02 | 1,329,500 | -0.12(-0.11%) |
Oct 17, 2019 | 110.73 | 111.78 | 110.03 | 111.14 | 658,850 | +1.04(+0.94%) |
Oct 16, 2019 | 109.00 | 110.75 | 108.63 | 110.10 | 874,823 | +0.92(+0.84%) |
Oct 15, 2019 | 107.23 | 109.56 | 107.23 | 109.18 | 734,405 | +2.50(+2.34%) |
Oct 14, 2019 | 106.94 | 107.46 | 104.02 | 106.68 | 358,084 | -0.36(-0.34%) |
Oct 11, 2019 | 108.33 | 108.86 | 106.47 | 107.04 | 448,900 | -0.31(-0.29%) |
Oct 10, 2019 | 107.32 | 108.42 | 106.23 | 107.35 | 465,357 | -0.26(-0.24%) |
Oct 09, 2019 | 107.83 | 108.46 | 107.44 | 107.61 | 362,298 | +0.17(+0.16%) |
Oct 08, 2019 | 107.71 | 108.32 | 106.08 | 107.44 | 671,337 | -0.55(-0.51%) |
Oct 07, 2019 | 107.44 | 108.88 | 107.20 | 107.99 | 834,838 | +0.09(+0.08%) |
Oct 04, 2019 | 106.56 | 108.20 | 105.96 | 107.90 | 1,262,100 | +2.73(+2.60%) |
Oct 03, 2019 | 104.69 | 105.75 | 103.71 | 105.17 | 820,890 | +0.76(+0.73%) |
Oct 02, 2019 | 103.64 | 105.64 | 103.21 | 104.41 | 677,047 | +0.77(+0.74%) |
Oct 01, 2019 | 105.21 | 105.57 | 103.48 | 103.64 | 527,557 | -1.03(-0.98%) |
Sep 30, 2019 | 103.89 | 104.90 | 103.51 | 104.67 | 609,938 | +1.31(+1.27%) |
Sep 27, 2019 | 104.77 | 104.77 | 102.33 | 103.36 | 558,200 | -1.03(-0.99%) |
Sep 26, 2019 | 106.06 | 106.06 | 103.83 | 104.39 | 488,054 | -1.56(-1.47%) |
Sep 25, 2019 | 106.43 | 106.48 | 105.40 | 105.95 | 338,962 | -0.37(-0.35%) |
Sep 24, 2019 | 107.24 | 107.93 | 106.01 | 106.32 | 617,724 | -0.68(-0.64%) |
Sep 23, 2019 | 107.28 | 107.52 | 106.85 | 107.00 | 390,061 | -0.09(-0.08%) |
Sep 20, 2019 | 109.06 | 109.15 | 106.61 | 107.09 | 826,400 | -1.67(-1.54%) |
Sep 19, 2019 | 108.56 | 109.65 | 108.56 | 108.76 | 572,327 | -0.06(-0.06%) |
Sep 18, 2019 | 108.32 | 109.12 | 107.73 | 108.82 | 728,747 | -0.04(-0.04%) |
Sep 17, 2019 | 108.57 | 109.01 | 107.71 | 108.86 | 615,005 | +0.36(+0.33%) |
Sep 16, 2019 | 108.90 | 109.63 | 107.24 | 108.50 | 633,497 | -0.78(-0.71%) |
Sep 13, 2019 | 108.88 | 109.48 | 108.31 | 109.28 | 534,500 | +0.66(+0.61%) |
Sep 12, 2019 | 108.26 | 109.72 | 107.55 | 108.62 | 357,923 | +0.57(+0.53%) |
Sep 11, 2019 | 107.71 | 108.18 | 106.76 | 108.05 | 444,441 | +0.77(+0.72%) |
Sep 10, 2019 | 107.29 | 107.94 | 106.59 | 107.28 | 516,576 | -0.20(-0.19%) |
Sep 09, 2019 | 108.99 | 109.15 | 106.63 | 107.48 | 446,225 | -1.02(-0.94%) |
Sep 06, 2019 | 107.99 | 109.13 | 107.45 | 108.50 | 367,300 | +0.77(+0.71%) |
Sep 05, 2019 | 108.00 | 109.63 | 107.49 | 107.73 | 349,674 | +0.46(+0.43%) |
Sep 04, 2019 | 105.96 | 107.40 | 105.96 | 107.27 | 405,518 | +2.22(+2.11%) |
Sep 03, 2019 | 104.90 | 105.72 | 104.28 | 105.05 | 493,612 | -0.39(-0.37%) |
Aug 30, 2019 | 105.29 | 105.96 | 104.69 | 105.44 | 365,300 | +0.79(+0.75%) |
Aug 29, 2019 | 103.68 | 105.10 | 103.52 | 104.65 | 372,677 | +1.79(+1.74%) |
Aug 28, 2019 | 102.06 | 103.19 | 101.51 | 102.86 | 366,582 | +0.71(+0.70%) |
Aug 27, 2019 | 102.65 | 103.18 | 102.09 | 102.15 | 404,742 | -0.14(-0.14%) |
Aug 26, 2019 | 100.58 | 102.70 | 100.08 | 102.29 | 371,979 | +2.77(+2.78%) |
Aug 23, 2019 | 101.20 | 101.94 | 99.35 | 99.52 | 466,100 | -1.87(-1.84%) |
Aug 22, 2019 | 101.90 | 101.90 | 100.43 | 101.39 | 286,636 | -0.28(-0.28%) |
Aug 21, 2019 | 102.53 | 102.53 | 101.33 | 101.67 | 296,680 | +0.02(+0.02%) |
Aug 20, 2019 | 101.25 | 102.16 | 100.82 | 101.65 | 293,851 | +0.39(+0.39%) |
Aug 19, 2019 | 100.99 | 101.94 | 100.80 | 101.26 | 407,489 | +1.32(+1.32%) |
Aug 16, 2019 | 99.08 | 100.32 | 99.08 | 99.94 | 348,000 | +1.05(+1.06%) |
Aug 15, 2019 | 98.81 | 99.13 | 97.97 | 98.89 | 332,991 | +0.80(+0.82%) |
Aug 14, 2019 | 98.27 | 98.80 | 97.71 | 98.09 | 323,717 | -1.34(-1.35%) |
Aug 13, 2019 | 98.55 | 100.54 | 98.25 | 99.43 | 324,617 | +0.54(+0.55%) |
Aug 12, 2019 | 99.27 | 99.56 | 98.20 | 98.89 | 385,586 | -0.73(-0.73%) |
Aug 09, 2019 | 100.21 | 100.46 | 98.64 | 99.62 | 398,100 | -0.80(-0.80%) |
Aug 08, 2019 | 99.29 | 100.89 | 98.24 | 100.42 | 581,819 | +1.95(+1.98%) |
Aug 07, 2019 | 98.32 | 98.60 | 96.89 | 98.47 | 663,608 | -0.83(-0.84%) |
Aug 06, 2019 | 98.56 | 99.87 | 96.46 | 99.30 | 778,024 | +1.60(+1.64%) |
Aug 05, 2019 | 97.99 | 98.24 | 96.44 | 97.70 | 424,026 | -1.47(-1.48%) |
Aug 02, 2019 | 98.95 | 104.94 | 98.01 | 99.17 | 376,500 | -0.31(-0.31%) |