Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 106.41 | 107.44 | 105.67 | 106.14 | 3,296,816 | -0.16(-0.15%) |
Oct 30, 2019 | 105.27 | 106.53 | 104.37 | 106.30 | 2,204,171 | +0.95(+0.90%) |
Oct 29, 2019 | 102.39 | 106.86 | 102.12 | 105.35 | 3,881,988 | +2.89(+2.82%) |
Oct 28, 2019 | 103.03 | 103.38 | 102.01 | 102.46 | 1,612,578 | -0.05(-0.05%) |
Oct 25, 2019 | 102.74 | 103.43 | 101.77 | 102.51 | 2,602,200 | -0.94(-0.91%) |
Oct 24, 2019 | 101.71 | 103.58 | 101.28 | 103.45 | 2,632,267 | +2.35(+2.32%) |
Oct 23, 2019 | 100.49 | 101.56 | 100.29 | 101.10 | 3,533,026 | +0.31(+0.31%) |
Oct 22, 2019 | 104.25 | 104.65 | 100.03 | 100.79 | 4,321,291 | -3.65(-3.49%) |
Oct 21, 2019 | 106.73 | 106.83 | 103.21 | 104.44 | 2,732,573 | -1.23(-1.16%) |
Oct 18, 2019 | 107.16 | 107.23 | 104.59 | 105.67 | 4,536,700 | -0.52(-0.49%) |
Oct 17, 2019 | 106.53 | 107.11 | 105.91 | 106.19 | 2,012,420 | -0.36(-0.34%) |
Oct 16, 2019 | 106.02 | 106.71 | 105.02 | 106.55 | 2,352,889 | -0.34(-0.32%) |
Oct 15, 2019 | 106.85 | 107.10 | 105.92 | 106.89 | 2,765,303 | +0.87(+0.82%) |
Oct 14, 2019 | 105.81 | 106.66 | 105.60 | 106.02 | 3,338,086 | +0.34(+0.32%) |
Oct 11, 2019 | 106.09 | 106.76 | 105.43 | 105.68 | 1,932,300 | +0.54(+0.51%) |
Oct 10, 2019 | 104.04 | 105.56 | 103.64 | 105.14 | 2,160,870 | +0.44(+0.42%) |
Oct 09, 2019 | 103.52 | 105.09 | 103.22 | 104.70 | 1,970,741 | +1.59(+1.54%) |
Oct 08, 2019 | 103.74 | 104.50 | 102.17 | 103.11 | 2,403,913 | -1.48(-1.42%) |
Oct 07, 2019 | 105.00 | 105.31 | 104.02 | 104.59 | 2,535,475 | -1.11(-1.05%) |
Oct 04, 2019 | 103.66 | 105.86 | 103.64 | 105.70 | 3,382,500 | +2.65(+2.57%) |
Oct 03, 2019 | 101.03 | 103.23 | 100.18 | 103.05 | 2,652,853 | +2.09(+2.07%) |
Oct 02, 2019 | 102.27 | 102.34 | 99.75 | 100.96 | 3,673,064 | -2.19(-2.12%) |
Oct 01, 2019 | 103.93 | 104.58 | 102.72 | 103.15 | 1,984,582 | -0.44(-0.42%) |
Sep 30, 2019 | 103.00 | 103.81 | 102.67 | 103.59 | 2,246,288 | +0.98(+0.96%) |
Sep 27, 2019 | 105.71 | 105.78 | 102.12 | 102.61 | 3,023,700 | -2.46(-2.34%) |
Sep 26, 2019 | 104.19 | 105.33 | 103.81 | 105.07 | 3,641,408 | +1.13(+1.09%) |
Sep 25, 2019 | 104.18 | 104.58 | 102.33 | 103.94 | 3,434,477 | +0.18(+0.17%) |
Sep 24, 2019 | 105.34 | 106.76 | 103.54 | 103.76 | 6,844,263 | -1.28(-1.22%) |
Sep 23, 2019 | 103.38 | 105.24 | 103.38 | 105.04 | 4,161,554 | +0.96(+0.92%) |
Sep 20, 2019 | 105.06 | 106.09 | 103.88 | 104.08 | 6,635,500 | -0.83(-0.79%) |
Sep 19, 2019 | 104.02 | 105.84 | 104.01 | 104.91 | 4,908,544 | +0.57(+0.55%) |
Sep 18, 2019 | 105.00 | 105.00 | 102.67 | 104.34 | 4,571,458 | -0.48(-0.46%) |
Sep 17, 2019 | 104.55 | 105.25 | 104.06 | 104.82 | 2,511,528 | +1.20(+1.16%) |
Sep 16, 2019 | 101.78 | 104.32 | 101.50 | 103.62 | 2,489,720 | +1.02(+0.99%) |
Sep 13, 2019 | 103.76 | 103.96 | 102.06 | 102.60 | 2,856,000 | -1.29(-1.24%) |
Sep 12, 2019 | 103.29 | 104.81 | 102.93 | 103.89 | 4,468,608 | +1.89(+1.85%) |
Sep 11, 2019 | 103.30 | 103.72 | 101.34 | 102.00 | 4,682,395 | -1.69(-1.63%) |
Sep 10, 2019 | 105.72 | 106.19 | 101.90 | 103.69 | 4,909,204 | -2.99(-2.80%) |
Sep 09, 2019 | 108.81 | 109.20 | 105.92 | 106.68 | 4,541,718 | -1.94(-1.79%) |
Sep 06, 2019 | 108.67 | 109.92 | 108.56 | 108.62 | 4,046,900 | -0.08(-0.07%) |
Sep 05, 2019 | 107.63 | 108.82 | 106.88 | 108.70 | 4,913,878 | +2.41(+2.27%) |
Sep 04, 2019 | 106.36 | 106.66 | 105.76 | 106.29 | 3,608,372 | +0.45(+0.43%) |
Sep 03, 2019 | 107.09 | 107.21 | 105.62 | 105.84 | 2,529,129 | -1.10(-1.03%) |
Aug 30, 2019 | 108.05 | 108.32 | 106.32 | 106.94 | 4,353,300 | -0.70(-0.65%) |
Aug 29, 2019 | 107.85 | 108.28 | 107.32 | 107.64 | 1,991,097 | +0.89(+0.83%) |
Aug 28, 2019 | 106.38 | 106.96 | 105.76 | 106.75 | 1,491,262 | -0.23(-0.21%) |
Aug 27, 2019 | 107.19 | 107.34 | 106.09 | 106.98 | 3,451,960 | +0.60(+0.56%) |
Aug 26, 2019 | 105.51 | 106.41 | 105.04 | 106.38 | 3,320,125 | +1.70(+1.62%) |
Aug 23, 2019 | 107.81 | 108.19 | 104.34 | 104.68 | 4,545,500 | -3.48(-3.22%) |
Aug 22, 2019 | 107.99 | 108.53 | 106.95 | 108.16 | 2,818,824 | +0.60(+0.56%) |
Aug 21, 2019 | 107.77 | 108.00 | 106.93 | 107.56 | 2,552,634 | +0.57(+0.53%) |
Aug 20, 2019 | 107.54 | 108.00 | 106.85 | 106.99 | 4,713,494 | -0.76(-0.71%) |
Aug 19, 2019 | 108.10 | 108.57 | 106.67 | 107.75 | 5,335,744 | +0.49(+0.46%) |
Aug 16, 2019 | 106.42 | 107.48 | 105.54 | 107.26 | 5,899,400 | +1.77(+1.68%) |
Aug 15, 2019 | 102.52 | 105.93 | 101.99 | 105.49 | 5,207,060 | +3.09(+3.02%) |
Aug 14, 2019 | 104.64 | 105.25 | 101.67 | 102.40 | 3,934,879 | -3.38(-3.20%) |
Aug 13, 2019 | 104.25 | 105.82 | 103.85 | 105.78 | 8,490,261 | +1.57(+1.51%) |
Aug 12, 2019 | 104.93 | 105.73 | 103.50 | 104.21 | 5,054,593 | -1.09(-1.04%) |
Aug 09, 2019 | 105.08 | 105.55 | 104.05 | 105.30 | 4,169,200 | -0.13(-0.12%) |
Aug 08, 2019 | 105.92 | 106.20 | 105.01 | 105.43 | 4,644,977 | +0.46(+0.44%) |
Aug 07, 2019 | 101.79 | 105.50 | 101.17 | 104.97 | 5,600,903 | +1.95(+1.89%) |
Aug 06, 2019 | 101.18 | 103.30 | 101.14 | 103.02 | 5,443,239 | +2.57(+2.56%) |
Aug 05, 2019 | 102.73 | 103.36 | 99.55 | 100.45 | 7,151,600 | -3.87(-3.71%) |
Aug 02, 2019 | 103.90 | 104.83 | 103.25 | 104.32 | 4,358,200 | -0.34(-0.32%) |