Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 108.00 | 108.20 | 105.78 | 107.02 | 1,079,135 | -1.15(-1.06%) |
Oct 30, 2019 | 106.96 | 108.30 | 105.58 | 108.17 | 843,860 | +0.96(+0.89%) |
Oct 29, 2019 | 104.34 | 107.94 | 104.31 | 107.22 | 1,230,866 | +1.79(+1.70%) |
Oct 28, 2019 | 105.99 | 106.06 | 105.08 | 105.43 | 1,020,310 | +0.20(+0.19%) |
Oct 25, 2019 | 104.73 | 105.72 | 103.75 | 105.22 | 979,174 | +0.22(+0.21%) |
Oct 24, 2019 | 105.66 | 105.66 | 103.75 | 105.01 | 669,306 | -0.27(-0.26%) |
Oct 23, 2019 | 104.74 | 106.08 | 104.74 | 105.28 | 826,757 | +0.79(+0.76%) |
Oct 22, 2019 | 103.40 | 104.85 | 102.82 | 104.49 | 695,787 | +0.64(+0.62%) |
Oct 21, 2019 | 103.89 | 104.34 | 103.17 | 103.85 | 974,152 | +0.48(+0.47%) |
Oct 18, 2019 | 105.11 | 105.42 | 102.71 | 103.36 | 901,082 | -1.41(-1.35%) |
Oct 17, 2019 | 105.02 | 105.60 | 104.30 | 104.78 | 568,438 | +0.26(+0.24%) |
Oct 16, 2019 | 104.35 | 105.48 | 103.90 | 104.52 | 904,298 | -0.02(-0.02%) |
Oct 15, 2019 | 104.33 | 105.24 | 103.66 | 104.54 | 562,910 | +0.75(+0.72%) |
Oct 14, 2019 | 103.50 | 104.72 | 103.29 | 103.80 | 591,612 | +0.16(+0.15%) |
Oct 11, 2019 | 103.01 | 104.96 | 102.85 | 103.64 | 911,000 | +1.91(+1.88%) |
Oct 10, 2019 | 100.95 | 102.07 | 99.89 | 101.72 | 1,512,835 | +0.76(+0.76%) |
Oct 09, 2019 | 100.92 | 101.55 | 99.48 | 100.96 | 1,222,119 | +0.86(+0.86%) |
Oct 08, 2019 | 102.63 | 102.88 | 99.01 | 100.10 | 1,829,050 | -3.75(-3.62%) |
Oct 07, 2019 | 104.16 | 105.50 | 103.79 | 103.86 | 1,035,373 | -0.66(-0.63%) |
Oct 04, 2019 | 102.80 | 104.62 | 102.07 | 104.51 | 1,974,537 | +1.08(+1.04%) |
Oct 03, 2019 | 102.32 | 103.49 | 100.51 | 103.44 | 958,620 | +0.82(+0.80%) |
Oct 02, 2019 | 105.91 | 106.62 | 102.52 | 102.62 | 1,670,783 | -4.06(-3.81%) |
Oct 01, 2019 | 107.94 | 108.36 | 105.81 | 106.68 | 932,280 | -0.94(-0.87%) |
Sep 30, 2019 | 106.22 | 108.30 | 106.22 | 107.62 | 1,044,213 | +1.65(+1.56%) |
Sep 27, 2019 | 105.50 | 106.47 | 105.08 | 105.97 | 561,808 | +0.89(+0.84%) |
Sep 26, 2019 | 107.08 | 107.08 | 102.90 | 105.08 | 1,059,529 | -2.03(-1.89%) |
Sep 25, 2019 | 106.30 | 107.86 | 105.92 | 107.11 | 1,576,473 | +1.25(+1.18%) |
Sep 24, 2019 | 107.91 | 108.46 | 105.36 | 105.86 | 1,268,088 | -1.83(-1.70%) |
Sep 23, 2019 | 104.91 | 107.90 | 104.83 | 107.70 | 1,231,918 | +2.29(+2.17%) |
Sep 20, 2019 | 107.30 | 107.65 | 105.23 | 105.41 | 2,260,914 | -1.70(-1.59%) |
Sep 19, 2019 | 107.08 | 108.43 | 106.64 | 107.11 | 815,802 | -0.11(-0.11%) |
Sep 18, 2019 | 106.95 | 108.86 | 106.12 | 107.22 | 1,073,771 | +0.66(+0.62%) |
Sep 17, 2019 | 106.32 | 106.86 | 104.49 | 106.56 | 1,280,630 | +0.17(+0.16%) |
Sep 16, 2019 | 110.08 | 110.34 | 106.36 | 106.39 | 1,192,764 | -4.59(-4.14%) |
Sep 13, 2019 | 110.75 | 111.50 | 109.79 | 110.98 | 901,340 | +0.17(+0.16%) |
Sep 12, 2019 | 111.44 | 111.81 | 108.62 | 110.81 | 1,341,835 | -0.31(-0.28%) |
Sep 11, 2019 | 109.06 | 111.14 | 108.21 | 111.12 | 1,683,729 | +3.14(+2.91%) |
Sep 10, 2019 | 104.69 | 108.34 | 104.69 | 107.98 | 2,553,223 | +3.43(+3.28%) |
Sep 09, 2019 | 102.87 | 105.20 | 102.87 | 104.56 | 1,824,065 | +1.81(+1.76%) |
Sep 06, 2019 | 100.29 | 103.55 | 99.98 | 102.75 | 2,404,530 | +2.93(+2.93%) |
Sep 05, 2019 | 98.35 | 100.28 | 98.27 | 99.82 | 1,627,467 | +2.27(+2.32%) |
Sep 04, 2019 | 96.40 | 97.86 | 96.40 | 97.56 | 1,012,104 | +2.40(+2.52%) |
Sep 03, 2019 | 95.11 | 95.52 | 94.61 | 95.16 | 1,133,924 | -0.52(-0.55%) |
Aug 30, 2019 | 95.39 | 96.10 | 95.18 | 95.68 | 984,615 | +0.86(+0.91%) |
Aug 29, 2019 | 95.83 | 95.93 | 94.59 | 94.82 | 963,041 | +0.35(+0.37%) |
Aug 28, 2019 | 93.50 | 95.05 | 93.50 | 94.47 | 1,066,796 | +0.90(+0.96%) |
Aug 27, 2019 | 95.57 | 95.72 | 93.21 | 93.57 | 1,199,516 | -1.21(-1.28%) |
Aug 26, 2019 | 93.75 | 94.88 | 93.44 | 94.78 | 1,227,671 | +1.94(+2.08%) |
Aug 23, 2019 | 93.71 | 93.81 | 91.42 | 92.85 | 1,927,592 | -1.13(-1.21%) |
Aug 22, 2019 | 96.82 | 96.82 | 93.84 | 93.98 | 1,089,836 | -2.35(-2.43%) |
Aug 21, 2019 | 97.41 | 97.94 | 96.08 | 96.33 | 744,213 | +0.39(+0.41%) |
Aug 20, 2019 | 98.64 | 98.69 | 95.70 | 95.93 | 1,241,694 | -2.70(-2.74%) |
Aug 19, 2019 | 98.84 | 99.16 | 98.20 | 98.64 | 964,811 | +0.31(+0.32%) |
Aug 16, 2019 | 96.44 | 98.72 | 96.41 | 98.32 | 1,279,747 | +1.89(+1.96%) |
Aug 15, 2019 | 98.92 | 99.21 | 95.58 | 96.43 | 2,220,797 | -2.08(-2.12%) |
Aug 14, 2019 | 102.10 | 102.44 | 97.89 | 98.51 | 2,037,048 | -4.98(-4.81%) |
Aug 13, 2019 | 105.55 | 105.67 | 103.29 | 103.49 | 1,396,548 | -1.19(-1.14%) |
Aug 12, 2019 | 107.05 | 107.05 | 104.05 | 104.69 | 1,458,531 | -2.14(-2.01%) |
Aug 09, 2019 | 106.71 | 107.69 | 105.72 | 106.83 | 1,395,941 | +0.43(+0.40%) |
Aug 08, 2019 | 105.92 | 110.07 | 105.52 | 106.41 | 3,639,854 | +0.44(+0.41%) |
Aug 07, 2019 | 102.25 | 106.61 | 101.89 | 105.97 | 5,169,327 | +2.30(+2.22%) |
Aug 06, 2019 | 108.72 | 113.34 | 103.10 | 103.67 | 7,552,444 | -19.67(-15.95%) |
Aug 05, 2019 | 124.22 | 124.97 | 122.31 | 123.33 | 1,565,200 | -2.05(-1.63%) |
Aug 02, 2019 | 124.69 | 125.86 | 123.67 | 125.38 | 942,060 | +0.63(+0.50%) |