Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 121.08 | 121.08 | 118.69 | 119.33 | 772,387 | -2.18(-1.79%) |
Oct 30, 2019 | 123.62 | 123.64 | 119.97 | 121.50 | 818,774 | -2.47(-1.99%) |
Oct 29, 2019 | 122.80 | 125.36 | 122.34 | 123.98 | 814,363 | +1.18(+0.96%) |
Oct 28, 2019 | 123.35 | 123.91 | 121.75 | 122.80 | 638,953 | +0.51(+0.41%) |
Oct 25, 2019 | 118.14 | 122.97 | 118.14 | 122.29 | 924,979 | +1.81(+1.50%) |
Oct 24, 2019 | 118.11 | 122.29 | 115.99 | 120.48 | 1,404,637 | +0.56(+0.47%) |
Oct 23, 2019 | 118.31 | 119.99 | 117.59 | 119.92 | 984,561 | +1.27(+1.07%) |
Oct 22, 2019 | 117.93 | 118.67 | 116.73 | 118.65 | 621,742 | +0.75(+0.64%) |
Oct 21, 2019 | 117.94 | 119.16 | 117.12 | 117.89 | 685,485 | +0.89(+0.76%) |
Oct 18, 2019 | 115.62 | 117.58 | 115.43 | 117.00 | 773,003 | +1.39(+1.21%) |
Oct 17, 2019 | 115.14 | 116.78 | 114.82 | 115.61 | 624,872 | +0.55(+0.48%) |
Oct 16, 2019 | 113.10 | 116.14 | 113.10 | 115.06 | 842,604 | +1.64(+1.44%) |
Oct 15, 2019 | 111.12 | 114.39 | 111.11 | 113.42 | 740,069 | +1.19(+1.06%) |
Oct 14, 2019 | 112.07 | 113.23 | 111.23 | 112.22 | 334,167 | +0.16(+0.14%) |
Oct 11, 2019 | 110.39 | 113.17 | 110.39 | 112.07 | 709,527 | +2.81(+2.57%) |
Oct 10, 2019 | 108.17 | 110.74 | 108.17 | 109.26 | 399,969 | +0.86(+0.80%) |
Oct 09, 2019 | 106.86 | 109.01 | 106.85 | 108.39 | 498,352 | +2.37(+2.23%) |
Oct 08, 2019 | 106.54 | 108.06 | 105.83 | 106.03 | 599,222 | -1.85(-1.71%) |
Oct 07, 2019 | 106.49 | 108.50 | 105.64 | 107.87 | 896,946 | +1.21(+1.13%) |
Oct 04, 2019 | 107.20 | 108.33 | 106.13 | 106.67 | 553,889 | -0.09(-0.08%) |
Oct 03, 2019 | 106.09 | 107.04 | 103.68 | 106.75 | 701,533 | +0.75(+0.71%) |
Oct 02, 2019 | 107.94 | 108.00 | 105.23 | 106.00 | 925,965 | -2.47(-2.28%) |
Oct 01, 2019 | 112.07 | 113.23 | 108.20 | 108.48 | 636,244 | -2.92(-2.62%) |
Sep 30, 2019 | 112.81 | 113.66 | 110.73 | 111.39 | 879,717 | -1.37(-1.21%) |
Sep 27, 2019 | 111.48 | 113.34 | 111.29 | 112.76 | 726,006 | -1.61(-1.41%) |
Sep 26, 2019 | 113.38 | 115.06 | 112.98 | 114.37 | 733,669 | +0.84(+0.74%) |
Sep 25, 2019 | 109.88 | 114.18 | 109.69 | 113.54 | 746,450 | +3.59(+3.26%) |
Sep 24, 2019 | 112.45 | 112.93 | 109.80 | 109.95 | 544,064 | -1.66(-1.49%) |
Sep 23, 2019 | 111.29 | 112.09 | 111.02 | 111.61 | 498,160 | +0.43(+0.38%) |
Sep 20, 2019 | 112.42 | 112.66 | 110.92 | 111.18 | 1,319,568 | -0.97(-0.86%) |
Sep 19, 2019 | 114.09 | 114.61 | 111.91 | 112.15 | 622,212 | -1.81(-1.59%) |
Sep 18, 2019 | 113.37 | 114.23 | 111.58 | 113.96 | 539,857 | -0.07(-0.06%) |
Sep 17, 2019 | 113.81 | 114.33 | 112.76 | 114.03 | 533,857 | -0.16(-0.14%) |
Sep 16, 2019 | 112.67 | 114.39 | 111.52 | 114.19 | 483,984 | +0.21(+0.18%) |
Sep 13, 2019 | 114.55 | 114.68 | 113.30 | 113.98 | 380,245 | +0.14(+0.12%) |
Sep 12, 2019 | 114.46 | 115.49 | 112.86 | 113.84 | 651,396 | -0.60(-0.52%) |
Sep 11, 2019 | 112.84 | 114.70 | 112.15 | 114.44 | 733,106 | +1.45(+1.29%) |
Sep 10, 2019 | 109.36 | 113.09 | 105.23 | 112.98 | 968,122 | +3.53(+3.23%) |
Sep 09, 2019 | 108.10 | 109.62 | 107.00 | 109.45 | 1,153,673 | +1.48(+1.37%) |
Sep 06, 2019 | 108.19 | 108.35 | 107.27 | 107.97 | 454,250 | +0.05(+0.04%) |
Sep 05, 2019 | 106.79 | 108.76 | 106.79 | 107.93 | 1,023,921 | +2.21(+2.09%) |
Sep 04, 2019 | 105.58 | 106.53 | 104.66 | 105.72 | 740,000 | +1.24(+1.19%) |
Sep 03, 2019 | 106.05 | 110.51 | 103.60 | 104.48 | 877,659 | -2.73(-2.55%) |
Aug 30, 2019 | 106.66 | 107.87 | 106.46 | 107.21 | 709,348 | +1.11(+1.04%) |
Aug 29, 2019 | 106.10 | 107.64 | 105.40 | 106.11 | 717,106 | +1.06(+1.01%) |
Aug 28, 2019 | 103.64 | 106.42 | 102.73 | 105.04 | 763,788 | +0.61(+0.59%) |
Aug 27, 2019 | 106.14 | 106.14 | 104.21 | 104.43 | 434,914 | -0.94(-0.89%) |
Aug 26, 2019 | 104.50 | 105.65 | 103.69 | 105.36 | 634,544 | +1.32(+1.26%) |
Aug 23, 2019 | 107.62 | 107.62 | 103.72 | 104.05 | 734,856 | -3.84(-3.56%) |
Aug 22, 2019 | 108.67 | 108.98 | 106.97 | 107.89 | 616,389 | -0.48(-0.44%) |
Aug 21, 2019 | 108.53 | 109.16 | 107.92 | 108.37 | 752,026 | +0.86(+0.80%) |
Aug 20, 2019 | 108.62 | 109.61 | 107.39 | 107.51 | 958,687 | -1.06(-0.98%) |
Aug 19, 2019 | 110.11 | 110.92 | 108.51 | 108.57 | 930,086 | +0.10(+0.09%) |
Aug 16, 2019 | 106.82 | 108.81 | 106.82 | 108.47 | 1,122,676 | +2.28(+2.15%) |
Aug 15, 2019 | 109.17 | 110.05 | 105.75 | 106.20 | 1,251,087 | -2.57(-2.36%) |
Aug 14, 2019 | 110.66 | 112.23 | 108.09 | 108.77 | 866,402 | -3.69(-3.28%) |
Aug 13, 2019 | 108.95 | 112.52 | 108.46 | 112.46 | 856,978 | +3.75(+3.44%) |
Aug 12, 2019 | 107.58 | 108.86 | 106.87 | 108.72 | 838,118 | +0.65(+0.60%) |
Aug 09, 2019 | 109.14 | 109.17 | 107.82 | 108.07 | 839,334 | -2.42(-2.19%) |
Aug 08, 2019 | 109.15 | 111.01 | 108.59 | 110.49 | 1,506,453 | +1.47(+1.35%) |
Aug 07, 2019 | 106.84 | 109.33 | 105.80 | 109.02 | 1,450,143 | +1.03(+0.95%) |
Aug 06, 2019 | 107.02 | 108.27 | 105.69 | 107.99 | 794,192 | +1.86(+1.76%) |
Aug 05, 2019 | 106.62 | 107.73 | 105.31 | 106.12 | 1,531,668 | -2.59(-2.38%) |
Aug 02, 2019 | 108.66 | 109.23 | 107.61 | 108.72 | 957,406 | -0.25(-0.23%) |