Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 112.72 | 112.72 | 111.54 | 112.25 | 155,414 | -0.69(-0.61%) |
Oct 30, 2019 | 113.08 | 113.11 | 112.10 | 112.94 | 215,089 | -0.08(-0.07%) |
Oct 29, 2019 | 112.67 | 113.33 | 112.52 | 113.02 | 584,298 | +0.15(+0.13%) |
Oct 28, 2019 | 112.61 | 113.30 | 112.52 | 112.87 | 223,826 | +0.67(+0.60%) |
Oct 25, 2019 | 111.34 | 112.44 | 111.26 | 112.19 | 130,085 | +0.80(+0.71%) |
Oct 24, 2019 | 111.60 | 111.64 | 110.99 | 111.40 | 100,758 | +0.47(+0.43%) |
Oct 23, 2019 | 110.66 | 111.15 | 110.41 | 110.93 | 119,426 | +0.18(+0.16%) |
Oct 22, 2019 | 111.40 | 111.45 | 110.75 | 110.75 | 114,930 | -0.41(-0.37%) |
Oct 21, 2019 | 111.11 | 111.57 | 110.98 | 111.15 | 121,835 | +0.78(+0.70%) |
Oct 18, 2019 | 110.55 | 110.81 | 109.53 | 110.38 | 126,914 | -0.48(-0.44%) |
Oct 17, 2019 | 110.40 | 111.00 | 110.26 | 110.86 | 134,776 | +0.87(+0.79%) |
Oct 16, 2019 | 110.14 | 110.40 | 109.72 | 109.99 | 161,883 | -0.44(-0.40%) |
Oct 15, 2019 | 109.68 | 110.76 | 109.40 | 110.43 | 108,980 | +1.13(+1.03%) |
Oct 14, 2019 | 109.39 | 109.54 | 108.98 | 109.31 | 160,789 | -0.25(-0.23%) |
Oct 11, 2019 | 109.20 | 110.50 | 109.20 | 109.56 | 187,466 | +1.63(+1.51%) |
Oct 10, 2019 | 107.61 | 108.39 | 107.35 | 107.94 | 177,509 | +0.37(+0.34%) |
Oct 09, 2019 | 107.55 | 107.87 | 107.15 | 107.57 | 123,482 | +0.78(+0.74%) |
Oct 08, 2019 | 107.80 | 107.82 | 106.69 | 106.78 | 201,261 | -1.93(-1.78%) |
Oct 07, 2019 | 108.64 | 109.40 | 108.29 | 108.71 | 125,961 | -0.20(-0.18%) |
Oct 04, 2019 | 108.08 | 108.94 | 107.60 | 108.91 | 171,826 | +1.07(+0.99%) |
Oct 03, 2019 | 106.78 | 107.88 | 105.63 | 107.84 | 394,895 | +0.79(+0.73%) |
Oct 02, 2019 | 107.59 | 107.59 | 106.25 | 107.06 | 1,134,651 | -1.20(-1.11%) |
Oct 01, 2019 | 110.48 | 111.01 | 108.09 | 108.26 | 327,260 | -1.83(-1.66%) |
Sep 30, 2019 | 109.82 | 110.49 | 109.58 | 110.08 | 280,198 | +0.46(+0.42%) |
Sep 27, 2019 | 111.06 | 111.31 | 109.13 | 109.62 | 315,332 | -1.06(-0.96%) |
Sep 26, 2019 | 111.47 | 111.47 | 110.32 | 110.68 | 237,401 | -0.86(-0.77%) |
Sep 25, 2019 | 110.48 | 111.69 | 110.02 | 111.54 | 789,353 | +1.04(+0.94%) |
Sep 24, 2019 | 112.38 | 112.53 | 110.20 | 110.50 | 399,968 | -1.59(-1.42%) |
Sep 23, 2019 | 111.75 | 112.48 | 111.73 | 112.09 | 181,197 | +0.06(+0.05%) |
Sep 20, 2019 | 112.51 | 112.81 | 111.50 | 112.03 | 903,409 | -0.37(-0.33%) |
Sep 19, 2019 | 112.90 | 113.45 | 112.33 | 112.40 | 366,648 | -0.28(-0.25%) |
Sep 18, 2019 | 113.05 | 113.10 | 111.62 | 112.69 | 481,217 | -0.47(-0.42%) |
Sep 17, 2019 | 112.91 | 113.16 | 112.49 | 113.16 | 283,608 | +0.07(+0.06%) |
Sep 16, 2019 | 112.45 | 113.33 | 112.18 | 113.09 | 156,931 | +0.46(+0.41%) |
Sep 13, 2019 | 113.10 | 113.48 | 112.57 | 112.64 | 256,319 | -0.04(-0.03%) |
Sep 12, 2019 | 112.92 | 113.23 | 112.12 | 112.67 | 183,416 | +0.05(+0.04%) |
Sep 11, 2019 | 111.34 | 112.68 | 110.89 | 112.63 | 204,188 | +1.57(+1.42%) |
Sep 10, 2019 | 110.21 | 111.05 | 109.57 | 111.05 | 130,015 | +0.58(+0.52%) |
Sep 09, 2019 | 110.55 | 110.60 | 109.75 | 110.48 | 146,200 | +0.40(+0.36%) |
Sep 06, 2019 | 110.63 | 110.88 | 110.04 | 110.08 | 101,764 | -0.36(-0.32%) |
Sep 05, 2019 | 109.89 | 110.99 | 109.83 | 110.44 | 312,370 | +1.61(+1.48%) |
Sep 04, 2019 | 108.61 | 108.94 | 108.38 | 108.83 | 169,556 | +1.11(+1.03%) |
Sep 03, 2019 | 108.11 | 108.54 | 107.22 | 107.71 | 172,482 | -1.18(-1.08%) |
Aug 30, 2019 | 109.51 | 109.67 | 108.30 | 108.89 | 159,855 | -0.15(-0.14%) |
Aug 29, 2019 | 108.43 | 109.18 | 108.30 | 109.04 | 206,638 | +1.69(+1.57%) |
Aug 28, 2019 | 106.31 | 107.62 | 105.97 | 107.35 | 189,795 | +0.89(+0.83%) |
Aug 27, 2019 | 108.33 | 108.37 | 106.35 | 106.47 | 219,018 | -1.25(-1.16%) |
Aug 26, 2019 | 107.77 | 108.01 | 106.87 | 107.71 | 198,726 | +0.99(+0.93%) |
Aug 23, 2019 | 109.02 | 109.82 | 106.50 | 106.72 | 226,320 | -2.86(-2.61%) |
Aug 22, 2019 | 109.95 | 110.15 | 108.85 | 109.58 | 132,199 | -0.16(-0.15%) |
Aug 21, 2019 | 109.69 | 109.94 | 109.28 | 109.74 | 203,840 | +0.91(+0.84%) |
Aug 20, 2019 | 109.19 | 109.34 | 108.77 | 108.83 | 106,404 | -0.65(-0.59%) |
Aug 19, 2019 | 109.72 | 109.83 | 109.23 | 109.48 | 136,759 | +1.04(+0.96%) |
Aug 16, 2019 | 107.07 | 108.62 | 107.07 | 108.44 | 111,093 | +1.97(+1.85%) |
Aug 15, 2019 | 107.00 | 107.07 | 105.89 | 106.47 | 173,791 | -0.14(-0.13%) |
Aug 14, 2019 | 107.99 | 108.33 | 106.37 | 106.61 | 372,719 | -3.17(-2.89%) |
Aug 13, 2019 | 108.29 | 110.66 | 108.01 | 109.78 | 318,827 | +1.23(+1.14%) |
Aug 12, 2019 | 109.52 | 109.52 | 108.26 | 108.55 | 172,944 | -1.61(-1.46%) |
Aug 09, 2019 | 110.92 | 110.92 | 109.74 | 110.16 | 278,050 | -1.25(-1.13%) |
Aug 08, 2019 | 109.64 | 111.43 | 109.60 | 111.41 | 1,927,110 | +2.39(+2.19%) |
Aug 07, 2019 | 107.64 | 109.21 | 106.95 | 109.02 | 384,262 | +0.32(+0.29%) |
Aug 06, 2019 | 108.09 | 108.84 | 107.35 | 108.70 | 291,811 | +1.31(+1.22%) |
Aug 05, 2019 | 108.82 | 108.88 | 106.30 | 107.39 | 329,738 | -3.38(-3.05%) |
Aug 02, 2019 | 111.67 | 111.71 | 109.92 | 110.77 | 476,915 | -1.46(-1.30%) |