Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 109.85 | 110.18 | 108.83 | 109.23 | 5,239,999 | -0.78(-0.71%) |
Oct 30, 2019 | 109.16 | 110.26 | 109.04 | 110.01 | 3,216,440 | +0.89(+0.81%) |
Oct 29, 2019 | 110.39 | 110.60 | 109.06 | 109.13 | 5,143,053 | -1.93(-1.74%) |
Oct 28, 2019 | 111.08 | 111.50 | 110.41 | 111.06 | 3,654,578 | +0.17(+0.15%) |
Oct 25, 2019 | 110.85 | 111.15 | 110.11 | 110.89 | 2,752,805 | -0.06(-0.05%) |
Oct 24, 2019 | 110.99 | 111.38 | 110.39 | 110.94 | 3,137,360 | -0.23(-0.21%) |
Oct 23, 2019 | 111.01 | 111.64 | 110.56 | 111.18 | 3,078,688 | -0.21(-0.19%) |
Oct 22, 2019 | 111.55 | 111.94 | 111.21 | 111.39 | 2,787,389 | -0.15(-0.13%) |
Oct 21, 2019 | 111.13 | 111.62 | 110.68 | 111.54 | 3,727,564 | +0.56(+0.50%) |
Oct 18, 2019 | 112.20 | 112.34 | 110.97 | 110.98 | 6,003,934 | -0.65(-0.58%) |
Oct 17, 2019 | 111.47 | 112.02 | 111.19 | 111.63 | 4,251,856 | +0.39(+0.35%) |
Oct 16, 2019 | 111.14 | 111.88 | 110.94 | 111.24 | 4,448,927 | -0.10(-0.09%) |
Oct 15, 2019 | 111.16 | 111.77 | 110.73 | 111.34 | 5,781,027 | +0.33(+0.30%) |
Oct 14, 2019 | 111.64 | 112.21 | 110.94 | 111.01 | 4,938,568 | -1.00(-0.89%) |
Oct 11, 2019 | 111.66 | 112.44 | 110.59 | 112.01 | 6,601,880 | +0.59(+0.53%) |
Oct 10, 2019 | 110.76 | 111.67 | 110.48 | 111.42 | 4,763,918 | +0.63(+0.57%) |
Oct 09, 2019 | 110.09 | 111.13 | 109.94 | 110.79 | 4,221,913 | +1.26(+1.15%) |
Oct 08, 2019 | 108.81 | 110.54 | 108.67 | 109.53 | 5,954,030 | +0.33(+0.30%) |
Oct 07, 2019 | 110.01 | 110.20 | 108.88 | 109.20 | 5,102,508 | -0.87(-0.79%) |
Oct 04, 2019 | 108.43 | 110.20 | 108.23 | 110.07 | 5,227,249 | +1.72(+1.59%) |
Oct 03, 2019 | 107.94 | 108.80 | 106.73 | 108.34 | 5,763,885 | +0.18(+0.16%) |
Oct 02, 2019 | 109.36 | 109.50 | 107.69 | 108.17 | 6,450,153 | -1.61(-1.47%) |
Oct 01, 2019 | 110.71 | 110.95 | 109.66 | 109.78 | 4,016,095 | -0.77(-0.70%) |
Sep 30, 2019 | 110.54 | 111.26 | 110.44 | 110.55 | 3,868,840 | +0.21(+0.19%) |
Sep 27, 2019 | 111.05 | 111.06 | 109.69 | 110.34 | 3,688,048 | +0.14(+0.13%) |
Sep 26, 2019 | 110.67 | 111.36 | 110.10 | 110.20 | 4,284,825 | -0.16(-0.14%) |
Sep 25, 2019 | 110.36 | 110.59 | 109.74 | 110.36 | 5,731,758 | +0.06(+0.06%) |
Sep 24, 2019 | 110.15 | 111.65 | 109.93 | 110.29 | 8,274,740 | +0.73(+0.66%) |
Sep 23, 2019 | 108.62 | 110.30 | 108.58 | 109.57 | 6,340,453 | +0.60(+0.55%) |
Sep 20, 2019 | 109.31 | 109.58 | 108.80 | 108.97 | 12,439,421 | -0.12(-0.11%) |
Sep 19, 2019 | 109.36 | 109.74 | 108.77 | 109.09 | 3,645,449 | -0.05(-0.04%) |
Sep 18, 2019 | 108.90 | 109.20 | 108.22 | 109.14 | 4,417,550 | +0.61(+0.56%) |
Sep 17, 2019 | 107.42 | 108.70 | 107.36 | 108.53 | 5,128,107 | +0.88(+0.81%) |
Sep 16, 2019 | 108.56 | 109.15 | 107.48 | 107.66 | 6,537,679 | -1.73(-1.58%) |
Sep 13, 2019 | 109.14 | 110.10 | 108.94 | 109.39 | 6,053,101 | +0.47(+0.44%) |
Sep 12, 2019 | 108.66 | 109.05 | 107.96 | 108.91 | 4,802,991 | +0.84(+0.78%) |
Sep 11, 2019 | 108.06 | 108.71 | 107.33 | 108.08 | 5,671,714 | -0.03(-0.03%) |
Sep 10, 2019 | 108.05 | 108.95 | 107.57 | 108.10 | 5,214,454 | -0.26(-0.24%) |
Sep 09, 2019 | 106.66 | 108.62 | 106.57 | 108.36 | 6,412,895 | +1.49(+1.39%) |
Sep 06, 2019 | 107.53 | 107.82 | 106.77 | 106.87 | 4,665,802 | -0.66(-0.61%) |
Sep 05, 2019 | 109.61 | 109.88 | 107.38 | 107.53 | 6,255,162 | -0.44(-0.41%) |
Sep 04, 2019 | 107.77 | 108.02 | 106.96 | 107.97 | 6,223,030 | +1.18(+1.11%) |
Sep 03, 2019 | 105.89 | 107.41 | 105.72 | 106.79 | 6,379,505 | +0.35(+0.33%) |
Aug 30, 2019 | 107.12 | 107.48 | 106.10 | 106.44 | 6,125,563 | +0.17(+0.16%) |
Aug 29, 2019 | 106.38 | 106.74 | 105.55 | 106.27 | 5,657,931 | +1.27(+1.21%) |
Aug 28, 2019 | 104.59 | 105.34 | 104.03 | 105.00 | 5,772,337 | +0.28(+0.27%) |
Aug 27, 2019 | 104.72 | 105.08 | 103.87 | 104.72 | 6,155,330 | +0.40(+0.38%) |
Aug 26, 2019 | 103.92 | 104.57 | 103.60 | 104.32 | 6,372,917 | +1.08(+1.05%) |
Aug 23, 2019 | 103.98 | 104.25 | 102.59 | 103.24 | 6,695,705 | -1.01(-0.97%) |
Aug 22, 2019 | 104.52 | 105.07 | 103.72 | 104.25 | 6,436,173 | -0.10(-0.10%) |
Aug 21, 2019 | 106.17 | 106.26 | 104.22 | 104.35 | 8,756,808 | -0.03(-0.03%) |
Aug 20, 2019 | 106.06 | 106.23 | 104.34 | 104.38 | 6,561,790 | -1.64(-1.55%) |
Aug 19, 2019 | 106.52 | 106.92 | 105.82 | 106.02 | 7,706,090 | +0.76(+0.73%) |
Aug 16, 2019 | 106.27 | 107.06 | 104.39 | 105.25 | 11,771,267 | +0.28(+0.27%) |
Aug 15, 2019 | 104.82 | 105.86 | 102.62 | 104.97 | 21,268,040 | +6.05(+6.11%) |
Aug 14, 2019 | 98.26 | 100.66 | 97.94 | 98.93 | 9,994,100 | -1.13(-1.13%) |
Aug 13, 2019 | 98.04 | 100.71 | 97.67 | 100.06 | 7,215,048 | +2.07(+2.11%) |
Aug 12, 2019 | 99.41 | 99.52 | 97.66 | 97.99 | 5,514,922 | -1.95(-1.95%) |
Aug 09, 2019 | 100.66 | 101.03 | 99.40 | 99.93 | 4,501,662 | -1.16(-1.14%) |
Aug 08, 2019 | 100.61 | 101.39 | 100.39 | 101.09 | 4,696,097 | +0.79(+0.79%) |
Aug 07, 2019 | 99.20 | 100.70 | 98.18 | 100.30 | 7,851,821 | +0.86(+0.87%) |
Aug 06, 2019 | 98.43 | 99.96 | 97.88 | 99.43 | 7,569,023 | +1.34(+1.37%) |
Aug 05, 2019 | 100.11 | 100.11 | 97.88 | 98.09 | 8,165,826 | -3.32(-3.27%) |
Aug 02, 2019 | 101.72 | 102.09 | 100.25 | 101.41 | 6,102,424 | +0.02(+0.02%) |