Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 103.59 | 105.25 | 103.47 | 104.16 | 598,998 | +0.04(+0.04%) |
Oct 30, 2019 | 104.72 | 105.93 | 103.81 | 104.12 | 542,917 | -1.02(-0.97%) |
Oct 29, 2019 | 103.93 | 105.18 | 103.59 | 105.14 | 637,884 | +1.59(+1.54%) |
Oct 28, 2019 | 104.57 | 104.65 | 103.25 | 103.55 | 642,057 | -2.08(-1.97%) |
Oct 25, 2019 | 108.39 | 108.39 | 105.48 | 105.63 | 894,411 | -1.70(-1.59%) |
Oct 24, 2019 | 107.86 | 108.81 | 107.15 | 107.33 | 748,467 | -2.04(-1.87%) |
Oct 23, 2019 | 110.33 | 110.59 | 109.34 | 109.38 | 474,521 | -0.38(-0.35%) |
Oct 22, 2019 | 107.33 | 109.83 | 106.92 | 109.76 | 590,976 | +1.70(+1.58%) |
Oct 21, 2019 | 108.89 | 109.49 | 107.94 | 108.05 | 392,054 | -1.93(-1.75%) |
Oct 18, 2019 | 108.17 | 111.08 | 107.82 | 109.98 | 613,889 | +2.04(+1.89%) |
Oct 17, 2019 | 107.18 | 108.73 | 106.84 | 107.94 | 468,709 | -0.45(-0.42%) |
Oct 16, 2019 | 108.62 | 109.11 | 107.94 | 108.39 | 506,049 | +0.53(+0.49%) |
Oct 15, 2019 | 110.06 | 110.14 | 107.41 | 107.86 | 672,744 | -2.76(-2.50%) |
Oct 14, 2019 | 110.97 | 111.19 | 110.02 | 110.63 | 424,823 | -0.11(-0.10%) |
Oct 11, 2019 | 111.08 | 111.12 | 108.89 | 110.74 | 1,227,593 | -2.88(-2.53%) |
Oct 10, 2019 | 115.40 | 115.51 | 112.71 | 113.62 | 946,625 | -1.59(-1.38%) |
Oct 09, 2019 | 115.66 | 116.34 | 114.30 | 115.21 | 597,189 | -2.50(-2.12%) |
Oct 08, 2019 | 115.66 | 117.82 | 114.72 | 117.70 | 1,011,874 | +3.48(+3.05%) |
Oct 07, 2019 | 114.30 | 114.64 | 112.44 | 114.22 | 771,384 | +0.72(+0.63%) |
Oct 04, 2019 | 115.81 | 115.93 | 113.22 | 113.50 | 831,183 | -3.33(-2.85%) |
Oct 03, 2019 | 119.56 | 122.44 | 116.76 | 116.83 | 1,402,268 | -2.76(-2.31%) |
Oct 02, 2019 | 117.10 | 120.77 | 117.10 | 119.60 | 1,305,631 | +4.05(+3.50%) |
Oct 01, 2019 | 112.86 | 115.89 | 111.57 | 115.55 | 960,567 | +1.89(+1.67%) |
Sep 30, 2019 | 115.06 | 115.36 | 113.28 | 113.66 | 655,715 | -2.08(-1.80%) |
Sep 27, 2019 | 112.63 | 117.36 | 112.56 | 115.74 | 986,835 | +2.72(+2.41%) |
Sep 26, 2019 | 112.44 | 114.64 | 112.29 | 113.01 | 780,033 | +0.91(+0.81%) |
Sep 25, 2019 | 114.94 | 116.83 | 111.57 | 112.10 | 960,035 | -2.74(-2.39%) |
Sep 24, 2019 | 110.71 | 115.64 | 110.25 | 114.85 | 1,217,612 | +3.09(+2.76%) |
Sep 23, 2019 | 111.95 | 112.63 | 111.08 | 111.76 | 426,626 | -0.11(-0.10%) |
Sep 20, 2019 | 109.20 | 112.48 | 108.97 | 111.87 | 769,848 | +2.37(+2.17%) |
Sep 19, 2019 | 109.39 | 109.84 | 108.11 | 109.50 | 500,603 | -0.23(-0.21%) |
Sep 18, 2019 | 110.18 | 112.51 | 109.69 | 109.73 | 659,526 | +0.00(+0.00%) |
Sep 17, 2019 | 110.74 | 111.16 | 109.65 | 109.73 | 335,067 | -1.02(-0.92%) |
Sep 16, 2019 | 111.20 | 111.38 | 110.29 | 110.74 | 454,262 | +1.05(+0.96%) |
Sep 13, 2019 | 109.28 | 109.99 | 108.75 | 109.69 | 468,619 | +0.75(+0.69%) |
Sep 12, 2019 | 108.49 | 109.20 | 107.24 | 108.94 | 932,291 | -0.83(-0.75%) |
Sep 11, 2019 | 111.46 | 111.99 | 109.69 | 109.77 | 483,711 | -2.07(-1.85%) |
Sep 10, 2019 | 112.48 | 113.94 | 111.80 | 111.84 | 639,111 | +0.60(+0.54%) |
Sep 09, 2019 | 110.10 | 112.40 | 109.99 | 111.23 | 421,215 | +0.53(+0.48%) |
Sep 06, 2019 | 110.25 | 111.23 | 110.13 | 110.71 | 437,351 | +0.15(+0.14%) |
Sep 05, 2019 | 112.17 | 112.29 | 109.88 | 110.56 | 867,926 | -4.14(-3.61%) |
Sep 04, 2019 | 115.83 | 116.47 | 114.55 | 114.70 | 536,137 | -3.27(-2.78%) |
Sep 03, 2019 | 117.33 | 118.80 | 116.20 | 117.97 | 786,414 | +2.26(+1.95%) |
Aug 30, 2019 | 114.02 | 117.11 | 113.98 | 115.71 | 836,820 | +0.41(+0.36%) |
Aug 29, 2019 | 115.94 | 116.81 | 114.55 | 115.30 | 1,183,047 | -3.50(-2.95%) |
Aug 28, 2019 | 120.49 | 121.62 | 118.42 | 118.80 | 681,132 | -0.75(-0.63%) |
Aug 27, 2019 | 117.59 | 120.61 | 117.11 | 119.55 | 1,260,868 | +0.41(+0.35%) |
Aug 26, 2019 | 120.04 | 121.51 | 119.14 | 119.14 | 1,031,993 | -3.54(-2.88%) |
Aug 23, 2019 | 117.03 | 123.47 | 115.03 | 122.68 | 1,711,789 | +7.19(+6.23%) |
Aug 22, 2019 | 114.36 | 117.29 | 113.79 | 115.49 | 722,763 | +0.71(+0.62%) |
Aug 21, 2019 | 114.73 | 115.53 | 113.98 | 114.77 | 550,502 | -1.99(-1.71%) |
Aug 20, 2019 | 115.53 | 116.84 | 114.79 | 116.77 | 581,560 | +1.54(+1.34%) |
Aug 19, 2019 | 115.53 | 116.20 | 114.51 | 115.22 | 613,124 | -3.54(-2.98%) |
Aug 16, 2019 | 120.57 | 120.62 | 118.16 | 118.76 | 578,043 | -3.84(-3.13%) |
Aug 15, 2019 | 121.85 | 124.52 | 121.25 | 122.60 | 1,075,806 | +0.23(+0.18%) |
Aug 14, 2019 | 119.25 | 122.75 | 118.46 | 122.38 | 1,390,194 | +7.00(+6.07%) |
Aug 13, 2019 | 120.91 | 121.17 | 113.79 | 115.37 | 1,212,102 | -5.31(-4.40%) |
Aug 12, 2019 | 119.48 | 121.81 | 118.80 | 120.68 | 843,065 | +2.60(+2.20%) |
Aug 09, 2019 | 116.99 | 119.78 | 116.13 | 118.08 | 1,058,113 | +2.30(+1.98%) |
Aug 08, 2019 | 119.85 | 120.53 | 115.75 | 115.79 | 877,682 | -5.57(-4.59%) |
Aug 07, 2019 | 124.97 | 126.78 | 120.64 | 121.36 | 1,563,351 | -1.51(-1.23%) |
Aug 06, 2019 | 123.47 | 125.35 | 121.58 | 122.86 | 1,259,138 | -8.13(-6.21%) |
Aug 05, 2019 | 122.38 | 127.76 | 122.34 | 131.00 | 1,705,831 | +13.55(+11.54%) |
Aug 02, 2019 | 115.75 | 118.84 | 115.56 | 117.44 | 1,608,395 | +3.16(+2.77%) |