Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 106.47 | 106.50 | 103.26 | 104.10 | 7,200,511 | -2.40(-2.25%) |
Oct 30, 2019 | 105.29 | 106.60 | 103.96 | 106.50 | 4,204,428 | +1.50(+1.43%) |
Oct 29, 2019 | 106.84 | 107.02 | 104.69 | 105.00 | 5,420,766 | -1.60(-1.50%) |
Oct 28, 2019 | 107.99 | 108.46 | 106.45 | 106.60 | 7,004,102 | -0.59(-0.55%) |
Oct 25, 2019 | 104.46 | 107.49 | 104.42 | 107.19 | 12,070,900 | +2.28(+2.17%) |
Oct 24, 2019 | 106.07 | 106.98 | 103.19 | 104.91 | 23,815,828 | +8.27(+8.56%) |
Oct 23, 2019 | 97.42 | 97.60 | 94.77 | 96.64 | 17,445,654 | -0.72(-0.74%) |
Oct 22, 2019 | 101.36 | 101.95 | 97.11 | 97.36 | 11,383,829 | -4.08(-4.02%) |
Oct 21, 2019 | 102.36 | 102.73 | 100.46 | 101.44 | 6,917,128 | +0.22(+0.22%) |
Oct 18, 2019 | 103.92 | 104.32 | 100.75 | 101.22 | 7,261,200 | -2.41(-2.33%) |
Oct 17, 2019 | 103.89 | 104.34 | 102.84 | 103.63 | 4,018,839 | +0.54(+0.52%) |
Oct 16, 2019 | 103.00 | 103.23 | 101.90 | 103.09 | 4,363,664 | -0.50(-0.48%) |
Oct 15, 2019 | 102.01 | 103.66 | 101.90 | 103.59 | 4,628,811 | +1.84(+1.81%) |
Oct 14, 2019 | 101.59 | 102.35 | 101.37 | 101.75 | 3,817,791 | +0.17(+0.17%) |
Oct 11, 2019 | 101.78 | 103.96 | 101.47 | 101.58 | 4,788,300 | +1.04(+1.03%) |
Oct 10, 2019 | 99.40 | 101.00 | 99.40 | 100.54 | 4,561,574 | +0.65(+0.65%) |
Oct 09, 2019 | 99.44 | 100.69 | 99.39 | 99.89 | 5,037,196 | +0.56(+0.56%) |
Oct 08, 2019 | 100.85 | 101.15 | 99.25 | 99.33 | 7,397,257 | -2.29(-2.25%) |
Oct 07, 2019 | 102.11 | 102.61 | 101.52 | 101.62 | 3,829,046 | -1.17(-1.14%) |
Oct 04, 2019 | 101.84 | 102.98 | 100.84 | 102.79 | 5,534,600 | +1.76(+1.74%) |
Oct 03, 2019 | 99.54 | 101.31 | 98.61 | 101.03 | 5,342,899 | +1.30(+1.30%) |
Oct 02, 2019 | 101.81 | 101.83 | 99.36 | 99.73 | 8,011,206 | -2.80(-2.73%) |
Oct 01, 2019 | 104.00 | 104.64 | 102.23 | 102.53 | 5,746,345 | -1.06(-1.02%) |
Sep 30, 2019 | 103.09 | 104.07 | 101.48 | 103.59 | 7,512,612 | +1.39(+1.36%) |
Sep 27, 2019 | 104.87 | 105.17 | 101.10 | 102.20 | 7,189,800 | -2.35(-2.25%) |
Sep 26, 2019 | 104.43 | 104.87 | 103.22 | 104.55 | 4,780,720 | +0.40(+0.38%) |
Sep 25, 2019 | 103.34 | 104.46 | 101.54 | 104.15 | 5,523,729 | +0.46(+0.44%) |
Sep 24, 2019 | 105.41 | 106.10 | 102.73 | 103.69 | 6,444,067 | -1.42(-1.35%) |
Sep 23, 2019 | 104.73 | 105.32 | 104.35 | 105.11 | 3,395,959 | +0.47(+0.45%) |
Sep 20, 2019 | 104.71 | 105.46 | 103.91 | 104.64 | 10,707,800 | -1.48(-1.39%) |
Sep 19, 2019 | 105.64 | 107.02 | 105.60 | 106.12 | 5,246,998 | +0.52(+0.49%) |
Sep 18, 2019 | 107.78 | 107.80 | 103.73 | 105.60 | 6,683,755 | -1.90(-1.77%) |
Sep 17, 2019 | 106.81 | 107.89 | 106.46 | 107.50 | 4,115,203 | +0.98(+0.92%) |
Sep 16, 2019 | 106.13 | 108.01 | 105.99 | 106.52 | 5,215,635 | -0.48(-0.45%) |
Sep 13, 2019 | 106.66 | 107.29 | 105.25 | 107.00 | 8,390,100 | -0.10(-0.09%) |
Sep 12, 2019 | 105.71 | 107.92 | 105.49 | 107.10 | 11,585,033 | +3.08(+2.96%) |
Sep 11, 2019 | 104.15 | 104.48 | 103.11 | 104.02 | 7,005,604 | +0.97(+0.94%) |
Sep 10, 2019 | 104.77 | 104.95 | 101.31 | 103.05 | 13,427,652 | -2.38(-2.26%) |
Sep 09, 2019 | 110.62 | 110.77 | 103.90 | 105.43 | 10,958,313 | -4.62(-4.20%) |
Sep 06, 2019 | 111.66 | 111.67 | 109.62 | 110.05 | 4,676,000 | -1.41(-1.27%) |
Sep 05, 2019 | 110.00 | 111.63 | 109.51 | 111.46 | 5,348,743 | +2.73(+2.51%) |
Sep 04, 2019 | 107.75 | 109.24 | 107.29 | 108.73 | 3,691,438 | +1.98(+1.85%) |
Sep 03, 2019 | 107.92 | 108.86 | 106.46 | 106.75 | 4,037,975 | -2.30(-2.11%) |
Aug 30, 2019 | 110.13 | 110.97 | 108.54 | 109.05 | 3,958,600 | -0.16(-0.15%) |
Aug 29, 2019 | 108.96 | 109.76 | 108.78 | 109.21 | 3,930,908 | +1.74(+1.62%) |
Aug 28, 2019 | 106.71 | 107.63 | 105.35 | 107.47 | 3,256,134 | +0.02(+0.02%) |
Aug 27, 2019 | 108.39 | 108.72 | 106.95 | 107.45 | 4,938,297 | -0.21(-0.20%) |
Aug 26, 2019 | 107.11 | 107.83 | 106.29 | 107.66 | 3,668,541 | +1.62(+1.53%) |
Aug 23, 2019 | 108.93 | 110.14 | 105.51 | 106.04 | 7,457,300 | -2.73(-2.51%) |
Aug 22, 2019 | 110.08 | 110.29 | 107.65 | 108.77 | 3,863,950 | -1.05(-0.96%) |
Aug 21, 2019 | 108.54 | 110.02 | 108.40 | 109.82 | 5,416,234 | +2.45(+2.28%) |
Aug 20, 2019 | 107.91 | 108.58 | 107.02 | 107.37 | 4,359,109 | -0.30(-0.28%) |
Aug 19, 2019 | 108.00 | 108.44 | 106.83 | 107.67 | 5,720,897 | +1.51(+1.42%) |
Aug 16, 2019 | 106.08 | 106.61 | 105.55 | 106.16 | 5,989,100 | +1.21(+1.15%) |
Aug 15, 2019 | 103.90 | 105.79 | 103.13 | 104.95 | 7,049,083 | +1.68(+1.63%) |
Aug 14, 2019 | 104.17 | 105.13 | 102.44 | 103.27 | 9,537,673 | -2.77(-2.61%) |
Aug 13, 2019 | 103.39 | 106.70 | 102.68 | 106.04 | 9,908,906 | +3.32(+3.23%) |
Aug 12, 2019 | 104.01 | 104.38 | 102.21 | 102.72 | 7,897,173 | -2.10(-2.00%) |
Aug 09, 2019 | 106.40 | 106.52 | 104.45 | 104.82 | 7,777,300 | -1.97(-1.84%) |
Aug 08, 2019 | 107.35 | 108.14 | 106.08 | 106.79 | 7,813,173 | +0.16(+0.15%) |
Aug 07, 2019 | 104.06 | 107.16 | 103.30 | 106.63 | 7,620,940 | +1.60(+1.52%) |
Aug 06, 2019 | 105.00 | 106.00 | 104.48 | 105.03 | 7,739,348 | +1.43(+1.38%) |
Aug 05, 2019 | 103.76 | 105.39 | 102.41 | 103.60 | 11,736,961 | -3.49(-3.26%) |
Aug 02, 2019 | 109.47 | 109.65 | 105.83 | 107.09 | 10,466,900 | -3.71(-3.35%) |