Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 104.28 | 105.01 | 103.44 | 103.92 | 1,796,959 | -0.43(-0.41%) |
Oct 30, 2019 | 104.25 | 104.87 | 103.49 | 104.35 | 1,257,032 | +0.59(+0.57%) |
Oct 29, 2019 | 102.86 | 104.59 | 102.67 | 103.75 | 1,837,972 | +0.70(+0.67%) |
Oct 28, 2019 | 103.02 | 103.37 | 102.66 | 103.06 | 1,640,966 | -0.06(-0.06%) |
Oct 25, 2019 | 104.79 | 105.11 | 102.65 | 103.12 | 2,570,279 | -1.69(-1.61%) |
Oct 24, 2019 | 105.12 | 105.26 | 102.90 | 104.81 | 2,737,396 | -0.19(-0.18%) |
Oct 23, 2019 | 108.01 | 109.00 | 104.81 | 105.00 | 3,404,139 | -3.29(-3.04%) |
Oct 22, 2019 | 108.63 | 109.54 | 108.04 | 108.28 | 1,970,324 | -0.32(-0.30%) |
Oct 21, 2019 | 108.86 | 109.00 | 107.53 | 108.61 | 2,110,491 | +0.20(+0.19%) |
Oct 18, 2019 | 106.54 | 108.62 | 106.14 | 108.40 | 2,823,809 | +0.71(+0.66%) |
Oct 17, 2019 | 106.72 | 107.92 | 106.60 | 107.69 | 1,815,895 | +1.28(+1.20%) |
Oct 16, 2019 | 106.82 | 106.87 | 105.02 | 106.41 | 2,296,540 | -0.69(-0.65%) |
Oct 15, 2019 | 107.97 | 108.39 | 106.99 | 107.11 | 2,002,714 | -0.46(-0.43%) |
Oct 14, 2019 | 108.00 | 108.97 | 107.40 | 107.57 | 1,051,273 | -0.18(-0.16%) |
Oct 11, 2019 | 109.30 | 109.56 | 107.67 | 107.75 | 1,661,223 | -1.02(-0.94%) |
Oct 10, 2019 | 106.97 | 109.09 | 106.93 | 108.76 | 2,095,805 | +1.70(+1.59%) |
Oct 09, 2019 | 106.60 | 107.38 | 106.11 | 107.06 | 1,469,208 | +0.77(+0.72%) |
Oct 08, 2019 | 106.50 | 107.38 | 105.85 | 106.29 | 1,622,753 | -0.87(-0.81%) |
Oct 07, 2019 | 107.77 | 107.86 | 106.97 | 107.16 | 1,417,672 | -0.83(-0.77%) |
Oct 04, 2019 | 107.00 | 108.39 | 106.88 | 108.00 | 3,122,796 | +1.50(+1.41%) |
Oct 03, 2019 | 106.11 | 107.00 | 105.61 | 106.50 | 2,862,946 | +0.20(+0.19%) |
Oct 02, 2019 | 105.71 | 106.57 | 105.12 | 106.29 | 3,123,696 | -0.09(-0.09%) |
Oct 01, 2019 | 106.64 | 107.40 | 106.04 | 106.38 | 2,782,068 | -0.12(-0.11%) |
Sep 30, 2019 | 105.20 | 106.70 | 105.14 | 106.50 | 1,932,360 | +1.31(+1.24%) |
Sep 27, 2019 | 106.90 | 107.17 | 104.36 | 105.20 | 1,828,047 | -1.39(-1.30%) |
Sep 26, 2019 | 105.75 | 107.14 | 105.31 | 106.59 | 2,596,785 | +1.08(+1.03%) |
Sep 25, 2019 | 106.65 | 106.93 | 105.42 | 105.50 | 1,592,021 | -1.11(-1.04%) |
Sep 24, 2019 | 106.57 | 107.58 | 106.04 | 106.62 | 1,783,086 | +0.16(+0.15%) |
Sep 23, 2019 | 106.83 | 107.31 | 106.21 | 106.46 | 1,200,483 | -0.31(-0.29%) |
Sep 20, 2019 | 106.66 | 107.07 | 106.30 | 106.76 | 2,154,137 | +0.51(+0.48%) |
Sep 19, 2019 | 106.45 | 107.25 | 106.03 | 106.25 | 1,433,982 | +0.37(+0.35%) |
Sep 18, 2019 | 105.61 | 105.93 | 104.73 | 105.88 | 1,113,680 | +0.44(+0.41%) |
Sep 17, 2019 | 104.13 | 105.75 | 103.91 | 105.45 | 2,754,347 | +1.82(+1.75%) |
Sep 16, 2019 | 103.32 | 103.73 | 102.89 | 103.63 | 2,243,551 | -0.05(-0.05%) |
Sep 13, 2019 | 105.10 | 105.90 | 103.53 | 103.68 | 1,793,710 | -1.04(-0.99%) |
Sep 12, 2019 | 104.36 | 105.47 | 104.20 | 104.72 | 1,864,429 | +0.79(+0.76%) |
Sep 11, 2019 | 105.40 | 105.93 | 102.92 | 103.93 | 3,056,190 | -1.35(-1.28%) |
Sep 10, 2019 | 108.23 | 108.39 | 103.87 | 105.28 | 3,945,958 | -3.65(-3.35%) |
Sep 09, 2019 | 110.52 | 110.72 | 108.71 | 108.93 | 1,541,865 | -1.58(-1.43%) |
Sep 06, 2019 | 110.28 | 110.84 | 110.06 | 110.51 | 1,016,493 | +0.22(+0.20%) |
Sep 05, 2019 | 112.28 | 112.77 | 110.12 | 110.29 | 1,804,424 | -0.97(-0.87%) |
Sep 04, 2019 | 110.66 | 111.34 | 110.36 | 111.26 | 1,316,244 | +1.03(+0.94%) |
Sep 03, 2019 | 110.30 | 110.88 | 109.83 | 110.23 | 1,306,132 | +0.17(+0.15%) |
Aug 30, 2019 | 110.75 | 111.11 | 109.70 | 110.06 | 1,246,596 | +0.03(+0.02%) |
Aug 29, 2019 | 109.74 | 110.15 | 108.88 | 110.04 | 1,227,699 | +0.99(+0.91%) |
Aug 28, 2019 | 108.37 | 109.26 | 107.71 | 109.05 | 1,203,464 | +0.46(+0.42%) |
Aug 27, 2019 | 108.64 | 109.37 | 108.27 | 108.59 | 1,245,164 | +0.65(+0.60%) |
Aug 26, 2019 | 107.34 | 107.98 | 106.80 | 107.94 | 1,721,135 | +1.03(+0.97%) |
Aug 23, 2019 | 108.69 | 109.22 | 106.38 | 106.91 | 2,155,627 | -1.97(-1.81%) |
Aug 22, 2019 | 109.41 | 109.75 | 108.63 | 108.88 | 1,473,024 | -0.59(-0.54%) |
Aug 21, 2019 | 109.41 | 109.96 | 109.08 | 109.47 | 1,604,659 | +0.55(+0.51%) |
Aug 20, 2019 | 110.37 | 110.65 | 108.86 | 108.92 | 1,698,444 | -1.76(-1.59%) |
Aug 19, 2019 | 110.24 | 111.20 | 109.97 | 110.68 | 3,004,337 | +0.83(+0.76%) |
Aug 16, 2019 | 109.44 | 110.21 | 109.23 | 109.85 | 1,749,529 | +0.85(+0.78%) |
Aug 15, 2019 | 107.25 | 109.32 | 107.02 | 109.00 | 2,313,496 | +2.03(+1.90%) |
Aug 14, 2019 | 109.31 | 109.56 | 106.94 | 106.97 | 3,263,179 | -2.78(-2.54%) |
Aug 13, 2019 | 108.12 | 110.16 | 108.12 | 109.76 | 2,165,901 | +1.20(+1.10%) |
Aug 12, 2019 | 109.80 | 109.93 | 108.16 | 108.56 | 1,070,623 | -1.24(-1.13%) |
Aug 09, 2019 | 109.50 | 110.26 | 108.85 | 109.80 | 2,431,600 | +0.54(+0.50%) |
Aug 08, 2019 | 107.97 | 109.44 | 107.50 | 109.25 | 1,582,183 | +1.49(+1.39%) |
Aug 07, 2019 | 106.14 | 108.32 | 105.47 | 107.76 | 1,651,923 | +0.69(+0.65%) |
Aug 06, 2019 | 105.13 | 107.17 | 104.68 | 107.07 | 2,026,529 | +2.15(+2.05%) |
Aug 05, 2019 | 106.66 | 107.33 | 104.09 | 104.92 | 3,154,489 | -2.73(-2.54%) |
Aug 02, 2019 | 107.34 | 108.46 | 106.96 | 107.65 | 1,748,661 | +0.44(+0.41%) |