Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 119.86 | 120.17 | 117.82 | 118.78 | 684,340 | -1.07(-0.89%) |
Oct 30, 2019 | 119.47 | 120.09 | 117.56 | 119.85 | 574,204 | -0.16(-0.13%) |
Oct 29, 2019 | 118.22 | 120.08 | 117.58 | 120.00 | 754,875 | +1.57(+1.33%) |
Oct 28, 2019 | 118.18 | 119.53 | 117.80 | 118.44 | 682,761 | +0.64(+0.54%) |
Oct 25, 2019 | 117.37 | 118.50 | 116.51 | 117.79 | 801,635 | +0.56(+0.48%) |
Oct 24, 2019 | 115.81 | 117.98 | 115.05 | 117.24 | 881,939 | +0.06(+0.05%) |
Oct 23, 2019 | 113.32 | 121.33 | 111.98 | 117.18 | 2,055,706 | +7.16(+6.51%) |
Oct 22, 2019 | 110.20 | 110.81 | 109.34 | 110.02 | 689,962 | -0.06(-0.06%) |
Oct 21, 2019 | 109.51 | 110.64 | 108.69 | 110.08 | 692,973 | +1.50(+1.38%) |
Oct 18, 2019 | 106.84 | 109.06 | 106.57 | 108.59 | 540,380 | +1.43(+1.34%) |
Oct 17, 2019 | 106.14 | 108.05 | 106.14 | 107.16 | 481,894 | +1.18(+1.11%) |
Oct 16, 2019 | 105.94 | 106.87 | 105.27 | 105.98 | 664,874 | +0.43(+0.41%) |
Oct 15, 2019 | 105.60 | 106.02 | 105.18 | 105.55 | 364,655 | +0.67(+0.64%) |
Oct 14, 2019 | 105.24 | 105.41 | 104.53 | 104.88 | 311,074 | -0.44(-0.41%) |
Oct 11, 2019 | 104.80 | 106.93 | 104.80 | 105.32 | 361,688 | +1.92(+1.86%) |
Oct 10, 2019 | 102.36 | 103.73 | 102.32 | 103.39 | 277,695 | +0.73(+0.71%) |
Oct 09, 2019 | 102.47 | 103.14 | 101.62 | 102.66 | 320,630 | +1.50(+1.48%) |
Oct 08, 2019 | 102.13 | 102.33 | 100.58 | 101.17 | 437,817 | -2.11(-2.04%) |
Oct 07, 2019 | 103.14 | 104.32 | 102.88 | 103.27 | 489,042 | -0.18(-0.17%) |
Oct 04, 2019 | 102.00 | 103.89 | 101.98 | 103.45 | 525,632 | +1.77(+1.75%) |
Oct 03, 2019 | 101.26 | 101.79 | 99.47 | 101.68 | 418,677 | +0.04(+0.04%) |
Oct 02, 2019 | 102.88 | 103.32 | 100.84 | 101.64 | 454,229 | -2.09(-2.01%) |
Oct 01, 2019 | 106.14 | 106.53 | 103.28 | 103.73 | 378,296 | -1.78(-1.68%) |
Sep 30, 2019 | 104.85 | 105.89 | 104.85 | 105.50 | 314,062 | +0.70(+0.67%) |
Sep 27, 2019 | 105.46 | 105.51 | 103.94 | 104.81 | 268,898 | +0.24(+0.23%) |
Sep 26, 2019 | 104.52 | 105.09 | 103.66 | 104.57 | 341,755 | +0.28(+0.27%) |
Sep 25, 2019 | 104.46 | 104.98 | 103.16 | 104.29 | 415,863 | -0.06(-0.06%) |
Sep 24, 2019 | 105.83 | 106.37 | 104.03 | 104.35 | 487,759 | -0.81(-0.77%) |
Sep 23, 2019 | 104.56 | 106.00 | 103.53 | 105.16 | 413,680 | +0.35(+0.34%) |
Sep 20, 2019 | 106.20 | 106.80 | 104.73 | 104.81 | 814,337 | -1.16(-1.10%) |
Sep 19, 2019 | 105.79 | 106.40 | 104.80 | 105.97 | 535,830 | -0.33(-0.31%) |
Sep 18, 2019 | 106.37 | 106.39 | 105.03 | 106.29 | 375,571 | -0.26(-0.24%) |
Sep 17, 2019 | 104.66 | 106.80 | 104.09 | 106.55 | 547,209 | +1.64(+1.56%) |
Sep 16, 2019 | 107.06 | 107.06 | 103.84 | 104.92 | 607,428 | -3.35(-3.10%) |
Sep 13, 2019 | 107.56 | 109.27 | 106.39 | 108.27 | 890,335 | +3.30(+3.14%) |
Sep 12, 2019 | 105.16 | 106.17 | 104.63 | 104.97 | 1,020,305 | +0.00(+0.00%) |
Sep 11, 2019 | 105.79 | 106.11 | 104.71 | 104.97 | 582,455 | -0.64(-0.61%) |
Sep 10, 2019 | 105.34 | 105.61 | 104.09 | 105.61 | 558,370 | +0.25(+0.24%) |
Sep 09, 2019 | 106.78 | 106.97 | 104.85 | 105.36 | 301,801 | -0.72(-0.67%) |
Sep 06, 2019 | 106.41 | 106.73 | 106.06 | 106.08 | 459,215 | +0.24(+0.23%) |
Sep 05, 2019 | 107.01 | 107.61 | 105.75 | 105.84 | 518,565 | -0.39(-0.37%) |
Sep 04, 2019 | 105.41 | 106.36 | 105.29 | 106.23 | 301,306 | +1.57(+1.50%) |
Sep 03, 2019 | 106.07 | 106.91 | 104.10 | 104.66 | 402,228 | -2.16(-2.03%) |
Aug 30, 2019 | 107.24 | 107.63 | 106.02 | 106.82 | 567,772 | +0.53(+0.50%) |
Aug 29, 2019 | 106.24 | 106.63 | 105.64 | 106.30 | 314,254 | +1.21(+1.15%) |
Aug 28, 2019 | 104.23 | 105.13 | 103.38 | 105.08 | 338,131 | +0.71(+0.68%) |
Aug 27, 2019 | 103.65 | 104.75 | 103.62 | 104.37 | 567,659 | +1.14(+1.10%) |
Aug 26, 2019 | 103.25 | 103.71 | 102.38 | 103.24 | 365,972 | +0.90(+0.88%) |
Aug 23, 2019 | 105.83 | 106.00 | 101.80 | 102.34 | 722,590 | -3.91(-3.68%) |
Aug 22, 2019 | 106.56 | 106.99 | 105.59 | 106.25 | 355,038 | -0.02(-0.02%) |
Aug 21, 2019 | 106.06 | 107.28 | 105.76 | 106.27 | 317,060 | +0.81(+0.77%) |
Aug 20, 2019 | 106.58 | 106.99 | 105.38 | 105.45 | 422,572 | -1.53(-1.43%) |
Aug 19, 2019 | 106.56 | 107.57 | 106.30 | 106.98 | 635,113 | +1.63(+1.54%) |
Aug 16, 2019 | 104.12 | 105.95 | 104.05 | 105.35 | 504,049 | +2.17(+2.11%) |
Aug 15, 2019 | 102.48 | 103.64 | 102.10 | 103.18 | 624,227 | +1.60(+1.57%) |
Aug 14, 2019 | 103.06 | 103.74 | 100.90 | 101.58 | 547,855 | -2.62(-2.51%) |
Aug 13, 2019 | 103.48 | 106.44 | 103.14 | 104.20 | 572,170 | +0.56(+0.54%) |
Aug 12, 2019 | 104.22 | 104.61 | 103.33 | 103.63 | 242,929 | -1.05(-1.00%) |
Aug 09, 2019 | 105.73 | 106.21 | 104.21 | 104.68 | 587,246 | -1.31(-1.24%) |
Aug 08, 2019 | 102.92 | 106.17 | 102.92 | 105.99 | 622,702 | +3.38(+3.30%) |
Aug 07, 2019 | 100.64 | 102.78 | 100.14 | 102.61 | 630,621 | +0.88(+0.86%) |
Aug 06, 2019 | 100.75 | 101.98 | 100.09 | 101.73 | 494,019 | +1.59(+1.59%) |
Aug 05, 2019 | 101.17 | 102.02 | 99.48 | 100.14 | 677,016 | -2.34(-2.28%) |
Aug 02, 2019 | 102.50 | 102.97 | 100.98 | 102.48 | 513,786 | -0.14(-0.13%) |