Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 119.84 | 120.15 | 117.80 | 118.76 | 684,454 | -1.07(-0.89%) |
Oct 30, 2019 | 119.45 | 120.07 | 117.54 | 119.83 | 574,299 | -0.16(-0.13%) |
Oct 29, 2019 | 118.20 | 120.06 | 117.56 | 119.98 | 755,000 | +1.57(+1.33%) |
Oct 28, 2019 | 118.17 | 119.51 | 117.78 | 118.42 | 682,874 | +0.64(+0.54%) |
Oct 25, 2019 | 117.35 | 118.48 | 116.49 | 117.78 | 801,768 | +0.56(+0.48%) |
Oct 24, 2019 | 115.79 | 117.97 | 115.03 | 117.22 | 882,085 | +0.05(+0.05%) |
Oct 23, 2019 | 113.30 | 121.31 | 111.96 | 117.16 | 2,056,048 | +7.16(+6.51%) |
Oct 22, 2019 | 110.19 | 110.79 | 109.32 | 110.00 | 690,076 | -0.06(-0.06%) |
Oct 21, 2019 | 109.49 | 110.62 | 108.67 | 110.06 | 693,088 | +1.50(+1.38%) |
Oct 18, 2019 | 106.82 | 109.04 | 106.55 | 108.57 | 540,469 | +1.43(+1.33%) |
Oct 17, 2019 | 106.12 | 108.03 | 106.12 | 107.14 | 481,974 | +1.18(+1.11%) |
Oct 16, 2019 | 105.92 | 106.85 | 105.25 | 105.96 | 664,984 | +0.43(+0.40%) |
Oct 15, 2019 | 105.58 | 106.00 | 105.17 | 105.53 | 364,715 | +0.67(+0.64%) |
Oct 14, 2019 | 105.23 | 105.39 | 104.51 | 104.86 | 311,126 | -0.44(-0.42%) |
Oct 11, 2019 | 104.78 | 106.92 | 104.78 | 105.30 | 361,748 | +1.92(+1.86%) |
Oct 10, 2019 | 102.35 | 103.72 | 102.30 | 103.38 | 277,741 | +0.73(+0.72%) |
Oct 09, 2019 | 102.46 | 103.12 | 101.60 | 102.64 | 320,683 | +1.50(+1.48%) |
Oct 08, 2019 | 102.11 | 102.31 | 100.56 | 101.15 | 437,890 | -2.11(-2.04%) |
Oct 07, 2019 | 103.12 | 104.31 | 102.86 | 103.26 | 489,124 | -0.18(-0.17%) |
Oct 04, 2019 | 101.98 | 103.87 | 101.97 | 103.43 | 525,719 | +1.77(+1.75%) |
Oct 03, 2019 | 101.24 | 101.77 | 99.46 | 101.66 | 418,746 | +0.04(+0.04%) |
Oct 02, 2019 | 102.87 | 103.30 | 100.82 | 101.62 | 454,304 | -2.09(-2.02%) |
Oct 01, 2019 | 106.12 | 106.51 | 103.27 | 103.71 | 378,358 | -1.77(-1.68%) |
Sep 30, 2019 | 104.84 | 105.88 | 104.84 | 105.49 | 314,114 | +0.70(+0.66%) |
Sep 27, 2019 | 105.44 | 105.50 | 103.93 | 104.79 | 268,942 | +0.24(+0.23%) |
Sep 26, 2019 | 104.50 | 105.08 | 103.64 | 104.55 | 341,812 | +0.28(+0.27%) |
Sep 25, 2019 | 104.45 | 104.97 | 103.15 | 104.27 | 415,932 | -0.06(-0.06%) |
Sep 24, 2019 | 105.81 | 106.36 | 104.01 | 104.33 | 487,840 | -0.81(-0.77%) |
Sep 23, 2019 | 104.54 | 105.99 | 103.51 | 105.14 | 413,748 | +0.35(+0.34%) |
Sep 20, 2019 | 106.18 | 106.78 | 104.72 | 104.79 | 814,472 | -1.16(-1.10%) |
Sep 19, 2019 | 105.77 | 106.38 | 104.78 | 105.95 | 535,919 | -0.33(-0.31%) |
Sep 18, 2019 | 106.35 | 106.37 | 105.01 | 106.28 | 375,634 | -0.26(-0.24%) |
Sep 17, 2019 | 104.64 | 106.79 | 104.07 | 106.54 | 547,299 | +1.64(+1.56%) |
Sep 16, 2019 | 107.04 | 107.04 | 103.82 | 104.90 | 607,528 | -3.35(-3.10%) |
Sep 13, 2019 | 107.54 | 109.25 | 106.37 | 108.25 | 890,483 | +3.30(+3.14%) |
Sep 12, 2019 | 105.14 | 106.16 | 104.61 | 104.96 | 1,020,474 | +0.00(+0.00%) |
Sep 11, 2019 | 105.77 | 106.09 | 104.70 | 104.96 | 582,552 | -0.64(-0.61%) |
Sep 10, 2019 | 105.32 | 105.60 | 104.08 | 105.60 | 558,463 | +0.25(+0.24%) |
Sep 09, 2019 | 106.76 | 106.95 | 104.84 | 105.35 | 301,851 | -0.72(-0.67%) |
Sep 06, 2019 | 106.39 | 106.71 | 106.04 | 106.06 | 459,291 | +0.24(+0.23%) |
Sep 05, 2019 | 106.99 | 107.59 | 105.74 | 105.82 | 518,651 | -0.39(-0.37%) |
Sep 04, 2019 | 105.39 | 106.34 | 105.27 | 106.21 | 301,356 | +1.57(+1.50%) |
Sep 03, 2019 | 106.05 | 106.89 | 104.08 | 104.64 | 402,295 | -2.16(-2.03%) |
Aug 30, 2019 | 107.22 | 107.61 | 106.00 | 106.81 | 567,866 | +0.53(+0.50%) |
Aug 29, 2019 | 106.22 | 106.61 | 105.62 | 106.28 | 314,306 | +1.21(+1.15%) |
Aug 28, 2019 | 104.21 | 105.11 | 103.37 | 105.07 | 338,188 | +0.71(+0.68%) |
Aug 27, 2019 | 103.64 | 104.73 | 103.61 | 104.36 | 567,753 | +1.14(+1.10%) |
Aug 26, 2019 | 103.23 | 103.69 | 102.36 | 103.22 | 366,032 | +0.90(+0.88%) |
Aug 23, 2019 | 105.82 | 105.98 | 101.78 | 102.32 | 722,710 | -3.91(-3.68%) |
Aug 22, 2019 | 106.54 | 106.97 | 105.58 | 106.23 | 355,097 | -0.02(-0.02%) |
Aug 21, 2019 | 106.05 | 107.26 | 105.74 | 106.25 | 317,112 | +0.81(+0.77%) |
Aug 20, 2019 | 106.56 | 106.97 | 105.36 | 105.44 | 422,643 | -1.53(-1.43%) |
Aug 19, 2019 | 106.54 | 107.55 | 106.28 | 106.96 | 635,218 | +1.63(+1.54%) |
Aug 16, 2019 | 104.11 | 105.94 | 104.03 | 105.34 | 504,133 | +2.17(+2.11%) |
Aug 15, 2019 | 102.46 | 103.63 | 102.08 | 103.16 | 624,331 | +1.60(+1.57%) |
Aug 14, 2019 | 103.04 | 103.72 | 100.88 | 101.56 | 547,946 | -2.62(-2.51%) |
Aug 13, 2019 | 103.46 | 106.43 | 103.13 | 104.18 | 572,265 | +0.56(+0.54%) |
Aug 12, 2019 | 104.20 | 104.59 | 103.31 | 103.62 | 242,969 | -1.04(-1.00%) |
Aug 09, 2019 | 105.72 | 106.19 | 104.19 | 104.66 | 587,344 | -1.31(-1.24%) |
Aug 08, 2019 | 102.91 | 106.15 | 102.91 | 105.97 | 622,805 | +3.38(+3.30%) |
Aug 07, 2019 | 100.62 | 102.76 | 100.12 | 102.59 | 630,726 | +0.88(+0.86%) |
Aug 06, 2019 | 100.73 | 101.96 | 100.08 | 101.71 | 494,101 | +1.59(+1.59%) |
Aug 05, 2019 | 101.15 | 102.00 | 99.47 | 100.12 | 677,129 | -2.34(-2.28%) |
Aug 02, 2019 | 102.48 | 102.95 | 100.97 | 102.46 | 513,871 | -0.14(-0.13%) |