Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 119.31 | 119.61 | 115.89 | 117.82 | 1,589,531 | -2.31(-1.92%) |
Oct 30, 2019 | 116.78 | 120.79 | 115.31 | 120.13 | 2,836,189 | +3.40(+2.91%) |
Oct 29, 2019 | 116.66 | 118.26 | 116.02 | 116.73 | 1,272,773 | -2.70(-2.26%) |
Oct 28, 2019 | 118.17 | 119.85 | 117.89 | 119.43 | 1,476,534 | +2.09(+1.78%) |
Oct 25, 2019 | 113.17 | 117.53 | 113.17 | 117.34 | 1,676,636 | +3.63(+3.19%) |
Oct 24, 2019 | 113.50 | 115.70 | 112.39 | 113.71 | 1,110,452 | +1.21(+1.08%) |
Oct 23, 2019 | 111.83 | 113.56 | 110.69 | 112.50 | 909,479 | +0.16(+0.14%) |
Oct 22, 2019 | 114.15 | 114.46 | 111.74 | 112.34 | 1,020,892 | -1.14(-1.00%) |
Oct 21, 2019 | 110.94 | 113.64 | 110.88 | 113.48 | 1,396,816 | +3.25(+2.95%) |
Oct 18, 2019 | 110.51 | 111.72 | 109.81 | 110.23 | 1,223,491 | -0.52(-0.47%) |
Oct 17, 2019 | 111.41 | 111.50 | 110.10 | 110.74 | 1,914,072 | +0.21(+0.19%) |
Oct 16, 2019 | 110.18 | 112.39 | 110.14 | 110.53 | 1,522,674 | -1.02(-0.91%) |
Oct 15, 2019 | 109.28 | 112.85 | 108.42 | 111.55 | 1,751,378 | +2.48(+2.28%) |
Oct 14, 2019 | 109.30 | 109.61 | 107.67 | 109.06 | 1,111,280 | -0.45(-0.41%) |
Oct 11, 2019 | 104.85 | 110.84 | 104.63 | 109.51 | 3,301,986 | +6.52(+6.34%) |
Oct 10, 2019 | 101.39 | 105.16 | 100.59 | 102.98 | 1,772,479 | +1.59(+1.57%) |
Oct 09, 2019 | 101.06 | 101.95 | 100.04 | 101.39 | 1,612,023 | +1.80(+1.80%) |
Oct 08, 2019 | 102.58 | 102.99 | 99.47 | 99.59 | 2,577,416 | -4.32(-4.16%) |
Oct 07, 2019 | 104.57 | 104.72 | 101.34 | 103.92 | 2,521,344 | -1.84(-1.74%) |
Oct 04, 2019 | 106.84 | 106.84 | 104.09 | 105.75 | 1,725,453 | -0.92(-0.86%) |
Oct 03, 2019 | 107.60 | 107.78 | 104.25 | 106.67 | 1,561,256 | -1.29(-1.20%) |
Oct 02, 2019 | 106.17 | 108.52 | 105.02 | 107.97 | 2,015,549 | +1.23(+1.16%) |
Oct 01, 2019 | 105.75 | 108.77 | 105.57 | 106.73 | 1,686,833 | +1.16(+1.10%) |
Sep 30, 2019 | 105.84 | 106.45 | 104.87 | 105.57 | 1,562,644 | +0.46(+0.44%) |
Sep 27, 2019 | 108.04 | 110.19 | 104.38 | 105.11 | 2,553,060 | -2.04(-1.91%) |
Sep 26, 2019 | 107.30 | 108.64 | 106.38 | 107.15 | 1,821,205 | -0.73(-0.67%) |
Sep 25, 2019 | 106.20 | 108.30 | 104.96 | 107.88 | 1,573,880 | +1.69(+1.59%) |
Sep 24, 2019 | 108.57 | 109.67 | 106.00 | 106.19 | 3,416,588 | +1.21(+1.16%) |
Sep 23, 2019 | 104.03 | 105.84 | 103.65 | 104.97 | 2,169,295 | -0.62(-0.59%) |
Sep 20, 2019 | 108.33 | 109.22 | 105.21 | 105.59 | 1,992,190 | -2.65(-2.45%) |
Sep 19, 2019 | 109.72 | 110.45 | 107.41 | 108.25 | 2,222,405 | -1.38(-1.26%) |
Sep 18, 2019 | 110.50 | 111.31 | 108.43 | 109.62 | 1,939,501 | -1.00(-0.90%) |
Sep 17, 2019 | 111.62 | 111.86 | 109.33 | 110.62 | 3,547,894 | -2.59(-2.29%) |
Sep 16, 2019 | 112.19 | 113.90 | 111.78 | 113.22 | 1,498,491 | -0.83(-0.73%) |
Sep 13, 2019 | 115.10 | 116.74 | 113.79 | 114.05 | 1,751,508 | +0.37(+0.32%) |
Sep 12, 2019 | 111.33 | 116.21 | 110.77 | 113.68 | 2,810,462 | +2.68(+2.41%) |
Sep 11, 2019 | 114.15 | 114.57 | 109.16 | 111.00 | 2,627,847 | -2.49(-2.20%) |
Sep 10, 2019 | 111.17 | 113.51 | 110.51 | 113.50 | 1,604,042 | +2.17(+1.95%) |
Sep 09, 2019 | 108.92 | 112.28 | 108.92 | 111.32 | 2,120,383 | +3.12(+2.88%) |
Sep 06, 2019 | 108.14 | 109.17 | 106.33 | 108.21 | 1,987,659 | +0.11(+0.10%) |
Sep 05, 2019 | 107.69 | 109.41 | 107.19 | 108.10 | 1,913,683 | +2.34(+2.21%) |
Sep 04, 2019 | 105.89 | 106.75 | 104.19 | 105.76 | 2,124,800 | +3.43(+3.35%) |
Sep 03, 2019 | 103.47 | 104.11 | 101.24 | 102.33 | 2,464,052 | -4.62(-4.32%) |
Aug 30, 2019 | 104.28 | 107.61 | 103.57 | 106.95 | 2,765,730 | +3.72(+3.60%) |
Aug 29, 2019 | 103.91 | 104.78 | 102.40 | 103.24 | 5,702,134 | +0.97(+0.95%) |
Aug 28, 2019 | 100.86 | 102.73 | 100.01 | 102.27 | 3,878,840 | +1.14(+1.12%) |
Aug 27, 2019 | 103.58 | 103.58 | 100.90 | 101.13 | 2,041,731 | -1.22(-1.19%) |
Aug 26, 2019 | 103.92 | 104.31 | 101.84 | 102.35 | 1,720,185 | +0.08(+0.08%) |
Aug 23, 2019 | 105.82 | 106.32 | 100.69 | 102.28 | 2,783,546 | -4.66(-4.36%) |
Aug 22, 2019 | 110.69 | 111.61 | 106.85 | 106.94 | 1,691,800 | -3.33(-3.02%) |
Aug 21, 2019 | 112.15 | 112.42 | 109.48 | 110.27 | 1,758,638 | -0.44(-0.39%) |
Aug 20, 2019 | 108.51 | 111.40 | 107.46 | 110.70 | 1,749,204 | +1.55(+1.42%) |
Aug 19, 2019 | 106.52 | 110.04 | 106.31 | 109.15 | 3,276,944 | +6.66(+6.50%) |
Aug 16, 2019 | 101.15 | 103.05 | 100.50 | 102.49 | 2,236,168 | +2.96(+2.98%) |
Aug 15, 2019 | 101.71 | 102.56 | 99.07 | 99.53 | 2,038,077 | -0.81(-0.80%) |
Aug 14, 2019 | 102.35 | 103.22 | 99.57 | 100.33 | 2,796,197 | -4.42(-4.22%) |
Aug 13, 2019 | 102.47 | 108.92 | 102.47 | 104.76 | 2,724,313 | +1.80(+1.75%) |
Aug 12, 2019 | 103.39 | 104.03 | 102.47 | 102.96 | 2,270,360 | -1.78(-1.70%) |
Aug 09, 2019 | 106.14 | 106.64 | 102.47 | 104.74 | 1,661,355 | -2.50(-2.33%) |
Aug 08, 2019 | 106.67 | 108.19 | 105.43 | 107.24 | 1,642,686 | +1.55(+1.46%) |
Aug 07, 2019 | 104.02 | 106.87 | 101.17 | 105.69 | 3,488,039 | -1.90(-1.76%) |
Aug 06, 2019 | 107.94 | 109.96 | 105.27 | 107.58 | 3,625,393 | +0.74(+0.69%) |
Aug 05, 2019 | 110.18 | 110.74 | 106.03 | 106.84 | 3,719,219 | -8.27(-7.19%) |
Aug 02, 2019 | 116.60 | 118.55 | 113.71 | 115.11 | 2,524,736 | -3.10(-2.62%) |