Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 109.48 | 109.80 | 108.45 | 108.85 | 5,258,093 | -0.78(-0.71%) |
Oct 30, 2019 | 108.78 | 109.89 | 108.66 | 109.63 | 3,227,547 | +0.88(+0.81%) |
Oct 29, 2019 | 110.01 | 110.22 | 108.69 | 108.75 | 5,160,812 | -1.92(-1.74%) |
Oct 28, 2019 | 110.70 | 111.12 | 110.03 | 110.67 | 3,667,197 | +0.17(+0.15%) |
Oct 25, 2019 | 110.47 | 110.77 | 109.73 | 110.51 | 2,762,310 | -0.06(-0.05%) |
Oct 24, 2019 | 110.61 | 111.00 | 110.02 | 110.56 | 3,148,194 | -0.23(-0.21%) |
Oct 23, 2019 | 110.63 | 111.26 | 110.18 | 110.80 | 3,089,318 | -0.21(-0.19%) |
Oct 22, 2019 | 111.17 | 111.56 | 110.83 | 111.01 | 2,797,014 | -0.15(-0.13%) |
Oct 21, 2019 | 110.75 | 111.24 | 110.30 | 111.16 | 3,740,435 | +0.56(+0.50%) |
Oct 18, 2019 | 111.82 | 111.95 | 110.59 | 110.60 | 6,024,666 | -0.65(-0.58%) |
Oct 17, 2019 | 111.09 | 111.63 | 110.80 | 111.25 | 4,266,538 | +0.39(+0.35%) |
Oct 16, 2019 | 110.76 | 111.50 | 110.56 | 110.86 | 4,464,289 | -0.10(-0.09%) |
Oct 15, 2019 | 110.78 | 111.39 | 110.35 | 110.96 | 5,800,989 | +0.33(+0.30%) |
Oct 14, 2019 | 111.26 | 111.83 | 110.56 | 110.63 | 4,955,620 | -0.99(-0.89%) |
Oct 11, 2019 | 111.28 | 112.06 | 110.21 | 111.62 | 6,624,676 | +0.58(+0.53%) |
Oct 10, 2019 | 110.38 | 111.29 | 110.10 | 111.04 | 4,780,368 | +0.63(+0.57%) |
Oct 09, 2019 | 109.71 | 110.75 | 109.56 | 110.41 | 4,236,491 | +1.25(+1.15%) |
Oct 08, 2019 | 108.44 | 110.16 | 108.30 | 109.15 | 5,974,589 | +0.33(+0.30%) |
Oct 07, 2019 | 109.63 | 109.82 | 108.50 | 108.83 | 5,120,127 | -0.86(-0.79%) |
Oct 04, 2019 | 108.06 | 109.82 | 107.86 | 109.69 | 5,245,298 | +1.72(+1.59%) |
Oct 03, 2019 | 107.57 | 108.43 | 106.37 | 107.97 | 5,783,788 | +0.18(+0.16%) |
Oct 02, 2019 | 108.98 | 109.12 | 107.32 | 107.80 | 6,472,426 | -1.61(-1.47%) |
Oct 01, 2019 | 110.33 | 110.57 | 109.28 | 109.40 | 4,029,962 | -0.77(-0.70%) |
Sep 30, 2019 | 110.16 | 110.88 | 110.06 | 110.17 | 3,882,199 | +0.21(+0.19%) |
Sep 27, 2019 | 110.67 | 110.68 | 109.31 | 109.96 | 3,700,783 | +0.14(+0.13%) |
Sep 26, 2019 | 110.28 | 110.98 | 109.72 | 109.82 | 4,299,620 | -0.16(-0.14%) |
Sep 25, 2019 | 109.98 | 110.21 | 109.36 | 109.98 | 5,751,550 | +0.06(+0.06%) |
Sep 24, 2019 | 109.77 | 111.27 | 109.55 | 109.91 | 8,303,313 | +0.72(+0.66%) |
Sep 23, 2019 | 108.25 | 109.92 | 108.20 | 109.19 | 6,362,347 | +0.59(+0.55%) |
Sep 20, 2019 | 108.94 | 109.21 | 108.43 | 108.59 | 12,482,374 | -0.12(-0.11%) |
Sep 19, 2019 | 108.98 | 109.36 | 108.40 | 108.72 | 3,658,037 | -0.05(-0.04%) |
Sep 18, 2019 | 108.53 | 108.83 | 107.85 | 108.76 | 4,432,803 | +0.60(+0.56%) |
Sep 17, 2019 | 107.05 | 108.32 | 106.99 | 108.16 | 5,145,814 | +0.87(+0.81%) |
Sep 16, 2019 | 108.19 | 108.77 | 107.11 | 107.29 | 6,560,253 | -1.73(-1.58%) |
Sep 13, 2019 | 108.76 | 109.72 | 108.57 | 109.01 | 6,074,002 | +0.47(+0.44%) |
Sep 12, 2019 | 108.29 | 108.68 | 107.59 | 108.54 | 4,819,575 | +0.84(+0.78%) |
Sep 11, 2019 | 107.69 | 108.33 | 106.96 | 107.70 | 5,691,298 | -0.03(-0.03%) |
Sep 10, 2019 | 107.67 | 108.58 | 107.20 | 107.73 | 5,232,459 | -0.26(-0.24%) |
Sep 09, 2019 | 106.29 | 108.25 | 106.20 | 107.99 | 6,435,039 | +1.48(+1.39%) |
Sep 06, 2019 | 107.17 | 107.45 | 106.40 | 106.51 | 4,681,913 | -0.66(-0.61%) |
Sep 05, 2019 | 109.23 | 109.50 | 107.01 | 107.17 | 6,276,761 | -0.44(-0.41%) |
Sep 04, 2019 | 107.40 | 107.65 | 106.59 | 107.60 | 6,244,519 | +1.18(+1.11%) |
Sep 03, 2019 | 105.53 | 107.04 | 105.36 | 106.42 | 6,401,534 | +0.35(+0.33%) |
Aug 30, 2019 | 106.76 | 107.11 | 105.73 | 106.07 | 6,146,715 | +0.17(+0.16%) |
Aug 29, 2019 | 106.01 | 106.38 | 105.19 | 105.90 | 5,677,468 | +1.26(+1.21%) |
Aug 28, 2019 | 104.23 | 104.97 | 103.67 | 104.64 | 5,792,269 | +0.28(+0.27%) |
Aug 27, 2019 | 104.36 | 104.72 | 103.52 | 104.36 | 6,176,585 | +0.40(+0.38%) |
Aug 26, 2019 | 103.56 | 104.21 | 103.25 | 103.96 | 6,394,923 | +1.08(+1.05%) |
Aug 23, 2019 | 103.62 | 103.89 | 102.24 | 102.89 | 6,718,825 | -1.00(-0.97%) |
Aug 22, 2019 | 104.16 | 104.70 | 103.37 | 103.89 | 6,458,397 | -0.10(-0.10%) |
Aug 21, 2019 | 105.81 | 105.89 | 103.86 | 103.99 | 8,787,046 | -0.03(-0.03%) |
Aug 20, 2019 | 105.70 | 105.86 | 103.98 | 104.02 | 6,584,448 | -1.63(-1.55%) |
Aug 19, 2019 | 106.15 | 106.55 | 105.46 | 105.65 | 7,732,699 | +0.76(+0.73%) |
Aug 16, 2019 | 105.90 | 106.69 | 104.03 | 104.89 | 11,811,913 | +0.28(+0.27%) |
Aug 15, 2019 | 104.46 | 105.49 | 102.26 | 104.61 | 21,341,480 | +6.02(+6.11%) |
Aug 14, 2019 | 97.92 | 100.31 | 97.60 | 98.59 | 10,028,610 | -1.12(-1.13%) |
Aug 13, 2019 | 97.71 | 100.36 | 97.33 | 99.71 | 7,239,962 | +2.06(+2.11%) |
Aug 12, 2019 | 99.07 | 99.18 | 97.32 | 97.65 | 5,533,965 | -1.94(-1.95%) |
Aug 09, 2019 | 100.31 | 100.69 | 99.06 | 99.59 | 4,517,207 | -1.15(-1.14%) |
Aug 08, 2019 | 100.27 | 101.04 | 100.05 | 100.74 | 4,712,312 | +0.79(+0.79%) |
Aug 07, 2019 | 98.86 | 100.36 | 97.85 | 99.95 | 7,878,934 | +0.86(+0.87%) |
Aug 06, 2019 | 98.10 | 99.62 | 97.54 | 99.09 | 7,595,159 | +1.34(+1.37%) |
Aug 05, 2019 | 99.77 | 99.77 | 97.54 | 97.75 | 8,194,023 | -3.31(-3.27%) |
Aug 02, 2019 | 101.37 | 101.74 | 99.91 | 101.06 | 6,123,496 | +0.02(+0.02%) |