Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 101.33 | 101.61 | 101.24 | 101.48 | 6,039,872 | +0.40(+0.39%) |
Oct 30, 2019 | 100.85 | 101.12 | 100.83 | 101.08 | 2,655,373 | +0.29(+0.28%) |
Oct 29, 2019 | 100.88 | 100.89 | 100.75 | 100.80 | 2,659,042 | +0.01(+0.01%) |
Oct 28, 2019 | 100.82 | 100.84 | 100.72 | 100.79 | 3,290,913 | -0.22(-0.21%) |
Oct 25, 2019 | 101.20 | 101.21 | 100.92 | 101.00 | 2,772,746 | -0.14(-0.14%) |
Oct 24, 2019 | 101.20 | 101.29 | 101.12 | 101.14 | 1,924,368 | +0.03(+0.03%) |
Oct 23, 2019 | 101.18 | 101.23 | 101.10 | 101.12 | 2,105,050 | +0.08(+0.08%) |
Oct 22, 2019 | 101.03 | 101.11 | 100.90 | 101.04 | 2,394,459 | +0.15(+0.15%) |
Oct 21, 2019 | 101.00 | 101.08 | 100.89 | 100.89 | 3,695,733 | -0.28(-0.27%) |
Oct 18, 2019 | 101.13 | 101.26 | 101.10 | 101.16 | 1,621,477 | +0.07(+0.07%) |
Oct 17, 2019 | 101.05 | 101.22 | 101.00 | 101.09 | 2,587,596 | -0.03(-0.03%) |
Oct 16, 2019 | 101.06 | 101.15 | 101.00 | 101.12 | 2,710,248 | +0.18(+0.18%) |
Oct 15, 2019 | 101.25 | 101.27 | 100.94 | 100.94 | 4,648,152 | -0.33(-0.33%) |
Oct 14, 2019 | 101.28 | 101.28 | 101.18 | 101.27 | 1,914,104 | +0.17(+0.17%) |
Oct 11, 2019 | 101.20 | 101.21 | 100.97 | 101.10 | 3,976,421 | -0.33(-0.33%) |
Oct 10, 2019 | 101.58 | 101.64 | 101.37 | 101.43 | 4,808,438 | -0.35(-0.34%) |
Oct 09, 2019 | 101.76 | 101.84 | 101.66 | 101.78 | 3,716,167 | -0.05(-0.05%) |
Oct 08, 2019 | 102.08 | 102.08 | 101.78 | 101.84 | 3,407,207 | +0.04(+0.04%) |
Oct 07, 2019 | 101.92 | 101.97 | 101.80 | 101.80 | 2,779,749 | -0.28(-0.27%) |
Oct 04, 2019 | 101.95 | 102.08 | 101.91 | 102.08 | 3,714,277 | +0.16(+0.16%) |
Oct 03, 2019 | 101.65 | 102.01 | 101.63 | 101.92 | 5,735,771 | +0.39(+0.39%) |
Oct 02, 2019 | 101.51 | 101.62 | 101.42 | 101.52 | 10,661,897 | +0.07(+0.07%) |
Oct 01, 2019 | 101.08 | 101.57 | 101.01 | 101.45 | 6,668,163 | +0.18(+0.18%) |
Sep 30, 2019 | 101.05 | 101.36 | 101.04 | 101.27 | 7,400,419 | +0.03(+0.03%) |
Sep 27, 2019 | 101.11 | 101.26 | 101.11 | 101.24 | 5,199,295 | +0.12(+0.12%) |
Sep 26, 2019 | 101.11 | 101.20 | 101.06 | 101.11 | 5,441,754 | +0.17(+0.17%) |
Sep 25, 2019 | 101.30 | 101.32 | 100.88 | 100.94 | 4,262,071 | -0.42(-0.41%) |
Sep 24, 2019 | 101.14 | 101.43 | 101.14 | 101.36 | 2,908,411 | +0.28(+0.27%) |
Sep 23, 2019 | 101.13 | 101.33 | 101.06 | 101.09 | 3,813,097 | +0.05(+0.04%) |
Sep 20, 2019 | 100.79 | 101.06 | 100.75 | 101.04 | 2,298,914 | +0.37(+0.36%) |
Sep 19, 2019 | 100.79 | 100.81 | 100.62 | 100.67 | 2,548,072 | +0.14(+0.14%) |
Sep 18, 2019 | 100.67 | 100.84 | 100.48 | 100.53 | 2,561,824 | +0.12(+0.12%) |
Sep 17, 2019 | 100.32 | 100.55 | 100.23 | 100.42 | 2,921,464 | +0.15(+0.15%) |
Sep 16, 2019 | 100.26 | 100.35 | 100.12 | 100.26 | 3,267,133 | +0.27(+0.27%) |
Sep 13, 2019 | 100.35 | 100.46 | 100.00 | 100.00 | 2,801,142 | -0.60(-0.60%) |
Sep 12, 2019 | 101.03 | 101.03 | 100.52 | 100.59 | 4,547,984 | -0.16(-0.16%) |
Sep 11, 2019 | 100.74 | 100.85 | 100.72 | 100.76 | 2,958,201 | +0.02(+0.02%) |
Sep 10, 2019 | 101.20 | 101.23 | 100.74 | 100.74 | 3,486,003 | -0.55(-0.54%) |
Sep 09, 2019 | 101.46 | 101.46 | 101.28 | 101.28 | 3,070,392 | -0.43(-0.42%) |
Sep 06, 2019 | 101.70 | 101.76 | 101.61 | 101.71 | 4,107,112 | +0.11(+0.11%) |
Sep 05, 2019 | 101.66 | 101.71 | 101.38 | 101.61 | 5,963,765 | -0.44(-0.43%) |
Sep 04, 2019 | 101.85 | 102.08 | 101.85 | 102.05 | 4,262,802 | +0.18(+0.18%) |
Sep 03, 2019 | 101.88 | 102.12 | 101.73 | 101.87 | 6,925,928 | -0.02(-0.02%) |
Aug 30, 2019 | 101.68 | 101.91 | 101.67 | 101.89 | 5,221,624 | +0.09(+0.09%) |
Aug 29, 2019 | 101.84 | 101.84 | 101.63 | 101.80 | 2,991,847 | -0.06(-0.06%) |
Aug 28, 2019 | 102.04 | 102.04 | 101.81 | 101.86 | 5,715,461 | +0.01(+0.01%) |
Aug 27, 2019 | 101.69 | 101.88 | 101.66 | 101.85 | 3,890,685 | +0.32(+0.32%) |
Aug 26, 2019 | 101.63 | 101.73 | 101.48 | 101.53 | 5,743,871 | -0.05(-0.04%) |
Aug 23, 2019 | 101.18 | 101.69 | 101.16 | 101.58 | 4,225,264 | +0.41(+0.41%) |
Aug 22, 2019 | 101.34 | 101.49 | 101.15 | 101.17 | 7,051,215 | -0.27(-0.26%) |
Aug 21, 2019 | 101.34 | 101.62 | 101.34 | 101.43 | 4,273,753 | -0.05(-0.05%) |
Aug 20, 2019 | 101.48 | 101.51 | 101.38 | 101.49 | 2,524,330 | +0.28(+0.27%) |
Aug 19, 2019 | 101.18 | 101.29 | 101.12 | 101.21 | 3,249,285 | -0.27(-0.26%) |
Aug 16, 2019 | 101.39 | 101.49 | 101.20 | 101.48 | 5,834,787 | -0.08(-0.08%) |
Aug 15, 2019 | 101.23 | 101.69 | 101.21 | 101.56 | 3,161,376 | +0.46(+0.46%) |
Aug 14, 2019 | 101.13 | 101.22 | 101.07 | 101.09 | 3,169,896 | +0.31(+0.31%) |
Aug 13, 2019 | 101.02 | 101.02 | 100.69 | 100.78 | 3,414,703 | -0.16(-0.16%) |
Aug 12, 2019 | 100.82 | 101.05 | 100.77 | 100.94 | 1,826,017 | +0.38(+0.38%) |
Aug 09, 2019 | 100.76 | 100.84 | 100.50 | 100.56 | 2,724,394 | -0.13(-0.13%) |
Aug 08, 2019 | 100.44 | 100.72 | 100.28 | 100.69 | 4,152,562 | +0.10(+0.10%) |
Aug 07, 2019 | 101.03 | 101.14 | 100.53 | 100.59 | 10,256,580 | -0.05(-0.05%) |
Aug 06, 2019 | 100.41 | 100.67 | 100.34 | 100.65 | 5,770,726 | +0.27(+0.27%) |
Aug 05, 2019 | 100.24 | 100.51 | 100.21 | 100.38 | 8,542,829 | +0.44(+0.44%) |
Aug 02, 2019 | 99.93 | 100.02 | 99.83 | 99.94 | 3,689,391 | +0.04(+0.04%) |