Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 110.81 | 110.81 | 109.77 | 110.26 | 880,871 | -0.62(-0.56%) |
Oct 30, 2019 | 110.45 | 111.03 | 110.12 | 110.88 | 740,474 | +0.48(+0.43%) |
Oct 29, 2019 | 110.13 | 110.71 | 109.98 | 110.40 | 952,460 | +0.19(+0.17%) |
Oct 28, 2019 | 110.46 | 110.71 | 110.16 | 110.22 | 1,894,541 | +0.25(+0.23%) |
Oct 25, 2019 | 109.64 | 110.28 | 109.64 | 109.97 | 838,098 | +0.21(+0.19%) |
Oct 24, 2019 | 110.00 | 110.13 | 109.53 | 109.75 | 608,894 | +0.15(+0.13%) |
Oct 23, 2019 | 109.61 | 109.69 | 109.27 | 109.61 | 855,202 | -0.23(-0.21%) |
Oct 22, 2019 | 110.47 | 110.59 | 109.80 | 109.84 | 1,008,919 | -0.44(-0.40%) |
Oct 21, 2019 | 110.41 | 110.44 | 110.04 | 110.28 | 724,363 | +0.36(+0.33%) |
Oct 18, 2019 | 110.18 | 110.30 | 109.57 | 109.92 | 840,376 | -0.44(-0.40%) |
Oct 17, 2019 | 110.43 | 110.72 | 110.28 | 110.36 | 1,085,400 | +0.35(+0.32%) |
Oct 16, 2019 | 109.84 | 110.24 | 109.63 | 110.01 | 1,102,257 | +0.01(+0.01%) |
Oct 15, 2019 | 109.79 | 110.36 | 109.75 | 110.00 | 1,012,227 | +0.61(+0.56%) |
Oct 14, 2019 | 109.57 | 109.77 | 109.33 | 109.40 | 676,885 | -0.30(-0.28%) |
Oct 11, 2019 | 109.67 | 110.48 | 109.63 | 109.70 | 1,652,547 | +1.07(+0.98%) |
Oct 10, 2019 | 107.98 | 108.94 | 107.89 | 108.63 | 977,956 | +0.59(+0.55%) |
Oct 09, 2019 | 107.66 | 108.37 | 107.50 | 108.04 | 1,009,863 | +1.00(+0.94%) |
Oct 08, 2019 | 107.94 | 108.20 | 107.02 | 107.04 | 1,490,661 | -1.58(-1.45%) |
Oct 07, 2019 | 108.97 | 109.30 | 108.54 | 108.61 | 1,158,505 | -0.60(-0.55%) |
Oct 04, 2019 | 108.01 | 109.28 | 107.93 | 109.21 | 3,776,322 | +1.46(+1.35%) |
Oct 03, 2019 | 106.98 | 107.77 | 105.98 | 107.75 | 1,389,664 | +0.61(+0.57%) |
Oct 02, 2019 | 108.30 | 108.43 | 106.51 | 107.15 | 1,732,953 | -1.65(-1.52%) |
Oct 01, 2019 | 110.46 | 110.71 | 108.75 | 108.80 | 1,167,334 | -1.44(-1.30%) |
Sep 30, 2019 | 109.81 | 110.50 | 109.81 | 110.23 | 1,382,137 | +0.63(+0.57%) |
Sep 27, 2019 | 110.56 | 110.60 | 109.00 | 109.61 | 1,761,784 | -0.56(-0.51%) |
Sep 26, 2019 | 110.22 | 110.50 | 109.66 | 110.17 | 1,056,985 | +0.04(+0.03%) |
Sep 25, 2019 | 109.71 | 110.27 | 109.26 | 110.13 | 862,539 | +0.54(+0.50%) |
Sep 24, 2019 | 110.43 | 110.81 | 109.30 | 109.59 | 1,103,295 | -0.38(-0.34%) |
Sep 23, 2019 | 109.55 | 110.22 | 109.49 | 109.97 | 652,380 | +0.11(+0.10%) |
Sep 20, 2019 | 110.69 | 111.02 | 109.65 | 109.86 | 777,680 | -0.63(-0.57%) |
Sep 19, 2019 | 110.64 | 111.02 | 110.37 | 110.49 | 932,900 | -0.04(-0.03%) |
Sep 18, 2019 | 110.29 | 110.56 | 109.43 | 110.53 | 772,639 | +0.11(+0.10%) |
Sep 17, 2019 | 109.88 | 110.46 | 109.84 | 110.42 | 663,728 | +0.49(+0.44%) |
Sep 16, 2019 | 110.31 | 110.44 | 109.84 | 109.93 | 873,547 | -0.80(-0.72%) |
Sep 13, 2019 | 111.10 | 111.22 | 110.62 | 110.73 | 1,434,174 | -0.16(-0.14%) |
Sep 12, 2019 | 110.71 | 111.20 | 110.57 | 110.88 | 1,111,082 | +0.71(+0.64%) |
Sep 11, 2019 | 109.77 | 110.20 | 109.34 | 110.18 | 823,213 | +0.54(+0.49%) |
Sep 10, 2019 | 109.75 | 110.01 | 108.70 | 109.64 | 1,076,477 | -0.46(-0.42%) |
Sep 09, 2019 | 110.97 | 110.97 | 109.79 | 110.09 | 1,198,012 | -0.53(-0.48%) |
Sep 06, 2019 | 110.70 | 110.96 | 110.55 | 110.63 | 909,109 | +0.18(+0.17%) |
Sep 05, 2019 | 110.26 | 110.86 | 110.18 | 110.44 | 1,086,029 | +1.08(+0.99%) |
Sep 04, 2019 | 108.93 | 109.36 | 108.67 | 109.36 | 931,527 | +1.28(+1.18%) |
Sep 03, 2019 | 108.09 | 108.37 | 107.56 | 108.08 | 2,178,694 | -0.58(-0.53%) |
Aug 30, 2019 | 109.23 | 109.41 | 108.34 | 108.66 | 865,517 | -0.05(-0.04%) |
Aug 29, 2019 | 108.46 | 108.92 | 107.87 | 108.71 | 1,025,212 | +1.24(+1.15%) |
Aug 28, 2019 | 106.58 | 107.52 | 106.27 | 107.47 | 1,082,163 | +0.60(+0.57%) |
Aug 27, 2019 | 107.39 | 107.59 | 106.56 | 106.86 | 910,388 | +0.15(+0.14%) |
Aug 26, 2019 | 106.41 | 106.75 | 105.78 | 106.72 | 936,052 | +1.12(+1.06%) |
Aug 23, 2019 | 107.82 | 108.18 | 105.11 | 105.60 | 1,095,029 | -2.62(-2.42%) |
Aug 22, 2019 | 108.50 | 108.72 | 107.49 | 108.22 | 927,964 | -0.06(-0.05%) |
Aug 21, 2019 | 108.30 | 108.42 | 107.99 | 108.28 | 1,216,647 | +0.84(+0.78%) |
Aug 20, 2019 | 107.90 | 108.27 | 107.37 | 107.44 | 813,748 | -0.51(-0.47%) |
Aug 19, 2019 | 108.08 | 108.22 | 107.75 | 107.95 | 1,005,942 | +0.94(+0.87%) |
Aug 16, 2019 | 106.27 | 107.19 | 106.24 | 107.01 | 943,765 | +1.34(+1.27%) |
Aug 15, 2019 | 105.50 | 105.95 | 104.79 | 105.67 | 1,052,530 | +0.73(+0.70%) |
Aug 14, 2019 | 106.30 | 106.68 | 104.92 | 104.94 | 1,850,670 | -2.72(-2.52%) |
Aug 13, 2019 | 105.99 | 108.20 | 105.89 | 107.65 | 1,032,163 | +1.54(+1.45%) |
Aug 12, 2019 | 106.84 | 107.15 | 105.80 | 106.11 | 1,101,272 | -1.24(-1.15%) |
Aug 09, 2019 | 107.60 | 107.87 | 106.66 | 107.35 | 1,000,435 | -0.53(-0.49%) |
Aug 08, 2019 | 106.44 | 107.94 | 106.34 | 107.88 | 1,716,978 | +1.99(+1.88%) |
Aug 07, 2019 | 104.33 | 106.21 | 103.50 | 105.89 | 1,905,704 | +0.61(+0.57%) |
Aug 06, 2019 | 104.37 | 105.41 | 104.01 | 105.29 | 1,360,446 | +1.50(+1.45%) |
Aug 05, 2019 | 105.27 | 105.52 | 103.06 | 103.78 | 1,864,732 | -2.93(-2.74%) |
Aug 02, 2019 | 107.03 | 107.21 | 106.19 | 106.71 | 1,101,895 | -0.61(-0.57%) |