Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 107.42 | 107.71 | 106.70 | 107.16 | 238,162 | +0.13(+0.12%) |
Oct 30, 2019 | 106.95 | 107.10 | 106.20 | 107.03 | 361,919 | +1.39(+1.32%) |
Oct 29, 2019 | 105.19 | 106.92 | 104.51 | 105.64 | 399,298 | +0.45(+0.43%) |
Oct 28, 2019 | 105.15 | 105.60 | 104.93 | 105.19 | 838,758 | -0.20(-0.19%) |
Oct 25, 2019 | 105.07 | 105.46 | 104.97 | 105.39 | 409,500 | +0.43(+0.41%) |
Oct 24, 2019 | 104.76 | 105.07 | 104.60 | 104.96 | 525,030 | +1.31(+1.26%) |
Oct 23, 2019 | 103.47 | 103.72 | 103.27 | 103.65 | 199,111 | +0.38(+0.37%) |
Oct 22, 2019 | 103.38 | 103.82 | 103.24 | 103.27 | 541,465 | -0.02(-0.02%) |
Oct 21, 2019 | 103.65 | 103.90 | 103.25 | 103.29 | 909,823 | -1.30(-1.24%) |
Oct 18, 2019 | 105.00 | 105.07 | 104.50 | 104.59 | 3,273,500 | -0.52(-0.49%) |
Oct 17, 2019 | 105.32 | 105.87 | 104.85 | 105.11 | 1,556,042 | -1.18(-1.11%) |
Oct 16, 2019 | 106.23 | 106.48 | 106.00 | 106.29 | 227,667 | +0.12(+0.11%) |
Oct 15, 2019 | 106.30 | 106.56 | 105.95 | 106.17 | 286,397 | +0.13(+0.13%) |
Oct 14, 2019 | 106.97 | 107.09 | 106.04 | 106.04 | 154,768 | -0.66(-0.62%) |
Oct 11, 2019 | 106.76 | 107.29 | 106.58 | 106.70 | 356,700 | -0.94(-0.87%) |
Oct 10, 2019 | 107.20 | 108.02 | 107.08 | 107.64 | 268,187 | -0.68(-0.63%) |
Oct 09, 2019 | 107.96 | 108.36 | 107.80 | 108.32 | 351,478 | +0.74(+0.69%) |
Oct 08, 2019 | 108.51 | 108.59 | 107.46 | 107.58 | 656,178 | -0.88(-0.81%) |
Oct 07, 2019 | 108.28 | 108.88 | 108.27 | 108.46 | 277,592 | +0.66(+0.61%) |
Oct 04, 2019 | 107.19 | 107.85 | 107.18 | 107.80 | 281,500 | +1.26(+1.18%) |
Oct 03, 2019 | 105.57 | 106.71 | 105.57 | 106.54 | 384,065 | +0.98(+0.93%) |
Oct 02, 2019 | 106.65 | 106.90 | 105.26 | 105.56 | 637,473 | -1.60(-1.49%) |
Oct 01, 2019 | 107.21 | 107.30 | 106.35 | 107.16 | 600,172 | -1.24(-1.14%) |
Sep 30, 2019 | 107.97 | 108.73 | 107.96 | 108.40 | 224,540 | -0.15(-0.14%) |
Sep 27, 2019 | 109.01 | 109.10 | 108.08 | 108.55 | 418,100 | -0.03(-0.03%) |
Sep 26, 2019 | 108.92 | 109.27 | 108.36 | 108.58 | 375,575 | +0.98(+0.91%) |
Sep 25, 2019 | 108.69 | 108.69 | 107.53 | 107.60 | 502,212 | -1.82(-1.66%) |
Sep 24, 2019 | 108.87 | 109.74 | 108.82 | 109.42 | 422,002 | +1.20(+1.11%) |
Sep 23, 2019 | 108.25 | 108.78 | 108.15 | 108.22 | 423,587 | +0.57(+0.53%) |
Sep 20, 2019 | 107.99 | 108.22 | 107.04 | 107.65 | 545,000 | -0.10(-0.09%) |
Sep 19, 2019 | 107.60 | 108.18 | 107.52 | 107.75 | 270,909 | +0.73(+0.68%) |
Sep 18, 2019 | 107.63 | 107.81 | 106.77 | 107.02 | 293,704 | -0.48(-0.45%) |
Sep 17, 2019 | 106.92 | 107.96 | 106.87 | 107.50 | 226,049 | +1.61(+1.52%) |
Sep 16, 2019 | 106.59 | 106.67 | 105.85 | 105.89 | 231,820 | -1.26(-1.18%) |
Sep 13, 2019 | 108.13 | 108.60 | 107.13 | 107.15 | 689,200 | -3.76(-3.39%) |
Sep 12, 2019 | 110.30 | 111.19 | 110.08 | 110.91 | 551,780 | +1.16(+1.06%) |
Sep 11, 2019 | 108.33 | 110.38 | 108.33 | 109.75 | 443,685 | +0.25(+0.23%) |
Sep 10, 2019 | 109.46 | 110.30 | 108.89 | 109.50 | 1,187,398 | -2.21(-1.98%) |
Sep 09, 2019 | 112.83 | 112.90 | 111.69 | 111.71 | 338,929 | -2.94(-2.56%) |
Sep 06, 2019 | 113.48 | 114.87 | 113.45 | 114.65 | 228,900 | +1.43(+1.26%) |
Sep 05, 2019 | 114.37 | 114.39 | 113.20 | 113.22 | 207,020 | -1.13(-0.99%) |
Sep 04, 2019 | 113.20 | 114.50 | 113.11 | 114.35 | 253,818 | +1.98(+1.76%) |
Sep 03, 2019 | 112.28 | 112.75 | 112.13 | 112.37 | 554,212 | -0.02(-0.02%) |
Aug 30, 2019 | 112.48 | 112.86 | 111.90 | 112.39 | 206,800 | +0.63(+0.56%) |
Aug 29, 2019 | 112.11 | 112.20 | 111.60 | 111.76 | 293,505 | +0.60(+0.54%) |
Aug 28, 2019 | 111.02 | 111.44 | 110.68 | 111.16 | 447,169 | +0.37(+0.33%) |
Aug 27, 2019 | 110.45 | 111.15 | 110.24 | 110.79 | 375,083 | +0.37(+0.34%) |
Aug 26, 2019 | 110.54 | 110.71 | 110.15 | 110.42 | 312,183 | +0.43(+0.39%) |
Aug 23, 2019 | 110.51 | 110.98 | 109.79 | 109.99 | 256,900 | -0.39(-0.35%) |
Aug 22, 2019 | 109.86 | 110.40 | 109.73 | 110.38 | 273,274 | -0.14(-0.13%) |
Aug 21, 2019 | 111.10 | 111.19 | 110.51 | 110.52 | 573,103 | +0.34(+0.31%) |
Aug 20, 2019 | 111.14 | 111.14 | 110.02 | 110.18 | 181,276 | -0.77(-0.69%) |
Aug 19, 2019 | 110.72 | 111.42 | 110.70 | 110.95 | 253,246 | +0.91(+0.83%) |
Aug 16, 2019 | 109.55 | 110.49 | 109.55 | 110.04 | 282,100 | +1.19(+1.09%) |
Aug 15, 2019 | 108.89 | 109.43 | 108.35 | 108.85 | 641,277 | +0.24(+0.22%) |
Aug 14, 2019 | 108.99 | 109.32 | 108.44 | 108.61 | 310,327 | -0.74(-0.68%) |
Aug 13, 2019 | 109.39 | 109.70 | 109.11 | 109.35 | 300,816 | -0.28(-0.26%) |
Aug 12, 2019 | 110.22 | 110.60 | 109.35 | 109.63 | 202,697 | -0.16(-0.15%) |
Aug 09, 2019 | 109.45 | 110.00 | 109.05 | 109.79 | 392,700 | +1.19(+1.10%) |
Aug 08, 2019 | 107.62 | 108.80 | 107.41 | 108.60 | 292,753 | +1.31(+1.22%) |
Aug 07, 2019 | 106.10 | 107.51 | 106.00 | 107.29 | 225,209 | +1.80(+1.71%) |
Aug 06, 2019 | 105.71 | 105.93 | 104.74 | 105.49 | 343,009 | +0.45(+0.43%) |
Aug 05, 2019 | 106.16 | 106.16 | 104.78 | 105.04 | 374,330 | -2.10(-1.96%) |
Aug 02, 2019 | 107.42 | 107.50 | 106.28 | 107.14 | 998,500 | +0.02(+0.02%) |