Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 95.38 | 95.87 | 93.95 | 95.52 | 4,819,163 | +0.30(+0.32%) |
Oct 30, 2019 | 97.49 | 97.49 | 94.98 | 95.22 | 2,796,468 | -2.05(-2.11%) |
Oct 29, 2019 | 95.25 | 97.94 | 95.14 | 97.27 | 4,694,165 | +1.40(+1.46%) |
Oct 28, 2019 | 94.03 | 97.24 | 94.03 | 95.87 | 5,756,205 | +2.31(+2.47%) |
Oct 25, 2019 | 91.77 | 95.67 | 91.50 | 93.56 | 7,638,297 | +3.10(+3.43%) |
Oct 24, 2019 | 89.55 | 90.74 | 89.28 | 90.46 | 4,252,323 | +1.33(+1.50%) |
Oct 23, 2019 | 88.94 | 89.29 | 88.58 | 89.13 | 2,865,083 | +0.19(+0.21%) |
Oct 22, 2019 | 88.88 | 89.81 | 88.37 | 88.94 | 1,936,065 | +0.47(+0.53%) |
Oct 21, 2019 | 88.31 | 88.78 | 87.96 | 88.47 | 2,041,525 | +0.82(+0.93%) |
Oct 18, 2019 | 87.49 | 88.29 | 87.26 | 87.66 | 3,688,293 | -0.01(-0.01%) |
Oct 17, 2019 | 87.49 | 87.71 | 86.99 | 87.67 | 2,162,964 | +0.78(+0.89%) |
Oct 16, 2019 | 87.32 | 88.12 | 86.63 | 86.89 | 2,285,932 | -0.85(-0.97%) |
Oct 15, 2019 | 87.08 | 88.41 | 86.81 | 87.74 | 1,998,678 | +0.53(+0.61%) |
Oct 14, 2019 | 86.68 | 87.65 | 86.50 | 87.21 | 1,749,387 | +0.10(+0.11%) |
Oct 11, 2019 | 87.49 | 88.47 | 87.02 | 87.11 | 2,930,553 | -0.06(-0.07%) |
Oct 10, 2019 | 84.73 | 87.26 | 84.59 | 87.17 | 4,633,562 | +3.18(+3.79%) |
Oct 09, 2019 | 83.37 | 84.69 | 83.21 | 83.99 | 2,246,923 | +1.55(+1.87%) |
Oct 08, 2019 | 82.49 | 83.04 | 82.09 | 82.44 | 2,516,782 | -0.44(-0.53%) |
Oct 07, 2019 | 82.80 | 83.61 | 82.37 | 82.88 | 3,029,198 | +0.41(+0.50%) |
Oct 04, 2019 | 81.17 | 82.57 | 81.12 | 82.47 | 2,565,258 | +1.63(+2.01%) |
Oct 03, 2019 | 79.94 | 80.86 | 79.28 | 80.85 | 2,533,103 | +0.52(+0.64%) |
Oct 02, 2019 | 82.10 | 82.15 | 79.48 | 80.33 | 2,789,734 | -2.28(-2.76%) |
Oct 01, 2019 | 84.35 | 84.64 | 82.45 | 82.61 | 2,321,791 | -1.12(-1.34%) |
Sep 30, 2019 | 84.76 | 85.00 | 83.68 | 83.73 | 2,208,677 | -1.03(-1.22%) |
Sep 27, 2019 | 85.70 | 86.25 | 84.21 | 84.76 | 2,809,114 | -0.74(-0.86%) |
Sep 26, 2019 | 85.56 | 85.89 | 84.31 | 85.50 | 2,162,669 | -0.41(-0.48%) |
Sep 25, 2019 | 84.54 | 86.28 | 84.14 | 85.91 | 4,096,976 | +1.18(+1.39%) |
Sep 24, 2019 | 85.20 | 85.36 | 83.67 | 84.73 | 3,193,327 | -0.52(-0.61%) |
Sep 23, 2019 | 84.23 | 85.71 | 84.23 | 85.25 | 3,021,532 | +0.81(+0.96%) |
Sep 20, 2019 | 84.57 | 85.07 | 84.12 | 84.44 | 11,513,946 | +0.16(+0.18%) |
Sep 19, 2019 | 84.61 | 85.03 | 83.89 | 84.29 | 1,639,522 | +0.07(+0.09%) |
Sep 18, 2019 | 83.12 | 84.35 | 82.71 | 84.21 | 2,224,686 | +0.65(+0.77%) |
Sep 17, 2019 | 84.82 | 84.98 | 83.37 | 83.57 | 3,055,698 | -1.50(-1.76%) |
Sep 16, 2019 | 83.49 | 85.86 | 83.42 | 85.06 | 5,690,508 | +1.03(+1.23%) |
Sep 13, 2019 | 84.17 | 84.57 | 83.47 | 84.03 | 2,064,827 | +0.47(+0.57%) |
Sep 12, 2019 | 82.95 | 83.90 | 82.34 | 83.56 | 2,284,571 | -0.23(-0.27%) |
Sep 11, 2019 | 84.46 | 85.22 | 83.49 | 83.79 | 2,353,516 | -0.40(-0.48%) |
Sep 10, 2019 | 83.75 | 84.97 | 83.61 | 84.19 | 2,894,964 | +0.65(+0.77%) |
Sep 09, 2019 | 83.04 | 84.01 | 82.60 | 83.54 | 2,930,257 | +1.03(+1.25%) |
Sep 06, 2019 | 81.88 | 82.90 | 81.30 | 82.51 | 2,589,595 | +0.91(+1.11%) |
Sep 05, 2019 | 82.26 | 83.00 | 81.57 | 81.61 | 3,263,715 | +0.09(+0.11%) |
Sep 04, 2019 | 82.05 | 82.27 | 81.04 | 81.52 | 2,035,748 | +0.18(+0.22%) |
Sep 03, 2019 | 79.55 | 81.45 | 79.34 | 81.34 | 2,617,210 | +0.69(+0.85%) |
Aug 30, 2019 | 80.68 | 81.57 | 80.24 | 80.65 | 2,363,349 | +0.42(+0.52%) |
Aug 29, 2019 | 79.41 | 80.51 | 79.35 | 80.23 | 2,901,501 | +1.59(+2.03%) |
Aug 28, 2019 | 77.30 | 79.20 | 77.30 | 78.64 | 2,834,944 | +1.35(+1.75%) |
Aug 27, 2019 | 79.30 | 79.72 | 77.15 | 77.29 | 3,162,514 | -1.46(-1.86%) |
Aug 26, 2019 | 78.52 | 78.83 | 77.76 | 78.75 | 1,917,709 | +0.92(+1.19%) |
Aug 23, 2019 | 79.71 | 80.85 | 77.46 | 77.83 | 4,041,970 | -2.68(-3.33%) |
Aug 22, 2019 | 81.16 | 81.71 | 80.31 | 80.51 | 2,379,929 | -0.69(-0.85%) |
Aug 21, 2019 | 81.45 | 81.77 | 80.36 | 81.20 | 2,431,587 | +0.51(+0.63%) |
Aug 20, 2019 | 80.79 | 81.52 | 80.18 | 80.69 | 2,329,080 | -0.07(-0.08%) |
Aug 19, 2019 | 81.19 | 81.54 | 80.22 | 80.76 | 3,360,548 | +0.68(+0.85%) |
Aug 16, 2019 | 79.44 | 80.30 | 79.14 | 80.08 | 2,614,505 | +1.10(+1.40%) |
Aug 15, 2019 | 79.34 | 79.77 | 78.09 | 78.97 | 2,579,282 | -0.05(-0.06%) |
Aug 14, 2019 | 79.09 | 79.97 | 78.70 | 79.02 | 3,122,262 | -1.79(-2.22%) |
Aug 13, 2019 | 79.34 | 81.96 | 78.68 | 80.81 | 2,821,583 | +1.16(+1.45%) |
Aug 12, 2019 | 81.08 | 81.14 | 79.25 | 79.66 | 2,367,444 | -1.73(-2.12%) |
Aug 09, 2019 | 81.45 | 81.80 | 80.67 | 81.38 | 2,475,165 | -0.22(-0.27%) |
Aug 08, 2019 | 79.66 | 81.62 | 79.31 | 81.60 | 2,853,324 | +2.74(+3.47%) |
Aug 07, 2019 | 77.48 | 79.18 | 77.02 | 78.86 | 2,900,132 | -0.06(-0.08%) |
Aug 06, 2019 | 78.24 | 79.03 | 77.82 | 78.93 | 2,671,340 | +1.43(+1.85%) |
Aug 05, 2019 | 79.32 | 79.68 | 76.97 | 77.49 | 3,745,513 | -3.14(-3.90%) |
Aug 02, 2019 | 82.45 | 82.56 | 80.56 | 80.64 | 2,561,681 | -2.00(-2.42%) |