Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 120.90 | 120.90 | 118.52 | 119.15 | 773,549 | -2.17(-1.79%) |
Oct 30, 2019 | 123.44 | 123.46 | 119.78 | 121.32 | 820,006 | -2.47(-1.99%) |
Oct 29, 2019 | 122.61 | 125.17 | 122.16 | 123.79 | 815,588 | +1.18(+0.96%) |
Oct 28, 2019 | 123.16 | 123.72 | 121.56 | 122.61 | 639,914 | +0.50(+0.41%) |
Oct 25, 2019 | 117.97 | 122.78 | 117.97 | 122.11 | 926,371 | +1.81(+1.50%) |
Oct 24, 2019 | 117.93 | 122.11 | 115.82 | 120.30 | 1,406,750 | +0.56(+0.47%) |
Oct 23, 2019 | 118.13 | 119.81 | 117.42 | 119.74 | 986,043 | +1.27(+1.07%) |
Oct 22, 2019 | 117.76 | 118.50 | 116.56 | 118.47 | 622,678 | +0.75(+0.64%) |
Oct 21, 2019 | 117.76 | 118.98 | 116.94 | 117.72 | 686,517 | +0.89(+0.76%) |
Oct 18, 2019 | 115.45 | 117.40 | 115.26 | 116.83 | 774,166 | +1.39(+1.21%) |
Oct 17, 2019 | 114.96 | 116.61 | 114.65 | 115.43 | 625,812 | +0.55(+0.48%) |
Oct 16, 2019 | 112.93 | 115.96 | 112.93 | 114.88 | 843,872 | +1.64(+1.44%) |
Oct 15, 2019 | 110.96 | 114.22 | 110.94 | 113.25 | 741,182 | +1.19(+1.06%) |
Oct 14, 2019 | 111.90 | 113.06 | 111.06 | 112.06 | 334,670 | +0.16(+0.14%) |
Oct 11, 2019 | 110.22 | 113.00 | 110.22 | 111.90 | 710,595 | +2.81(+2.57%) |
Oct 10, 2019 | 108.01 | 110.57 | 108.01 | 109.09 | 400,570 | +0.86(+0.80%) |
Oct 09, 2019 | 106.70 | 108.84 | 106.69 | 108.23 | 499,102 | +2.36(+2.23%) |
Oct 08, 2019 | 106.38 | 107.90 | 105.68 | 105.87 | 600,124 | -1.84(-1.71%) |
Oct 07, 2019 | 106.33 | 108.34 | 105.49 | 107.71 | 898,295 | +1.20(+1.13%) |
Oct 04, 2019 | 107.04 | 108.17 | 105.97 | 106.51 | 554,722 | -0.08(-0.08%) |
Oct 03, 2019 | 105.93 | 106.88 | 103.53 | 106.59 | 702,588 | +0.75(+0.70%) |
Oct 02, 2019 | 107.78 | 107.84 | 105.07 | 105.85 | 927,358 | -2.47(-2.28%) |
Oct 01, 2019 | 111.91 | 113.06 | 108.04 | 108.31 | 637,202 | -2.91(-2.62%) |
Sep 30, 2019 | 112.64 | 113.49 | 110.57 | 111.22 | 881,041 | -1.37(-1.21%) |
Sep 27, 2019 | 111.32 | 113.17 | 111.13 | 112.59 | 727,099 | -1.61(-1.41%) |
Sep 26, 2019 | 113.21 | 114.89 | 112.81 | 114.20 | 734,773 | +0.84(+0.74%) |
Sep 25, 2019 | 109.71 | 114.01 | 109.52 | 113.36 | 747,573 | +3.58(+3.26%) |
Sep 24, 2019 | 112.28 | 112.76 | 109.64 | 109.79 | 544,882 | -1.66(-1.49%) |
Sep 23, 2019 | 111.12 | 111.92 | 110.85 | 111.44 | 498,909 | +0.42(+0.38%) |
Sep 20, 2019 | 112.25 | 112.49 | 110.75 | 111.02 | 1,321,553 | -0.97(-0.86%) |
Sep 19, 2019 | 113.92 | 114.44 | 111.75 | 111.98 | 623,149 | -1.81(-1.59%) |
Sep 18, 2019 | 113.20 | 114.06 | 111.41 | 113.79 | 540,669 | -0.07(-0.06%) |
Sep 17, 2019 | 113.64 | 114.16 | 112.59 | 113.86 | 534,660 | -0.16(-0.14%) |
Sep 16, 2019 | 112.50 | 114.22 | 111.35 | 114.02 | 484,712 | +0.21(+0.18%) |
Sep 13, 2019 | 114.38 | 114.50 | 113.13 | 113.81 | 380,817 | +0.14(+0.12%) |
Sep 12, 2019 | 114.29 | 115.31 | 112.69 | 113.67 | 652,376 | -0.59(-0.52%) |
Sep 11, 2019 | 112.67 | 114.52 | 111.98 | 114.27 | 734,209 | +1.45(+1.29%) |
Sep 10, 2019 | 109.20 | 112.92 | 105.07 | 112.81 | 969,578 | +3.53(+3.23%) |
Sep 09, 2019 | 107.94 | 109.46 | 106.83 | 109.29 | 1,155,409 | +1.48(+1.37%) |
Sep 06, 2019 | 108.03 | 108.19 | 107.11 | 107.81 | 454,933 | +0.05(+0.04%) |
Sep 05, 2019 | 106.63 | 108.59 | 106.63 | 107.76 | 1,025,461 | +2.20(+2.09%) |
Sep 04, 2019 | 105.42 | 106.37 | 104.50 | 105.56 | 741,113 | +1.24(+1.19%) |
Sep 03, 2019 | 105.89 | 110.34 | 103.44 | 104.32 | 878,980 | -2.73(-2.55%) |
Aug 30, 2019 | 106.50 | 107.70 | 106.30 | 107.05 | 710,415 | +1.11(+1.04%) |
Aug 29, 2019 | 105.94 | 107.47 | 105.25 | 105.94 | 718,185 | +1.06(+1.01%) |
Aug 28, 2019 | 103.49 | 106.26 | 102.58 | 104.89 | 764,937 | +0.61(+0.59%) |
Aug 27, 2019 | 105.98 | 105.98 | 104.06 | 104.27 | 435,568 | -0.93(-0.89%) |
Aug 26, 2019 | 104.34 | 105.49 | 103.53 | 105.21 | 635,499 | +1.31(+1.26%) |
Aug 23, 2019 | 107.46 | 107.46 | 103.56 | 103.89 | 735,962 | -3.84(-3.56%) |
Aug 22, 2019 | 108.50 | 108.81 | 106.81 | 107.73 | 617,316 | -0.48(-0.44%) |
Aug 21, 2019 | 108.36 | 108.99 | 107.76 | 108.21 | 753,158 | +0.86(+0.80%) |
Aug 20, 2019 | 108.46 | 109.45 | 107.23 | 107.35 | 960,130 | -1.06(-0.98%) |
Aug 19, 2019 | 109.95 | 110.75 | 108.35 | 108.41 | 931,485 | +0.10(+0.09%) |
Aug 16, 2019 | 106.66 | 108.65 | 106.66 | 108.31 | 1,124,365 | +2.27(+2.15%) |
Aug 15, 2019 | 109.01 | 109.88 | 105.59 | 106.04 | 1,252,970 | -2.57(-2.37%) |
Aug 14, 2019 | 110.49 | 112.06 | 107.93 | 108.61 | 867,706 | -3.69(-3.28%) |
Aug 13, 2019 | 108.79 | 112.35 | 108.30 | 112.29 | 858,267 | +3.74(+3.44%) |
Aug 12, 2019 | 107.42 | 108.69 | 106.71 | 108.55 | 839,379 | +0.65(+0.60%) |
Aug 09, 2019 | 108.98 | 109.01 | 107.66 | 107.91 | 840,597 | -2.42(-2.19%) |
Aug 08, 2019 | 108.98 | 110.84 | 108.43 | 110.33 | 1,508,719 | +1.47(+1.35%) |
Aug 07, 2019 | 106.68 | 109.17 | 105.64 | 108.85 | 1,452,325 | +1.03(+0.95%) |
Aug 06, 2019 | 106.85 | 108.11 | 105.53 | 107.83 | 795,387 | +1.86(+1.76%) |
Aug 05, 2019 | 106.46 | 107.57 | 105.15 | 105.97 | 1,533,973 | -2.59(-2.38%) |
Aug 02, 2019 | 108.50 | 109.07 | 107.45 | 108.55 | 958,846 | -0.25(-0.23%) |