Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 104.87 | 105.48 | 103.11 | 105.22 | 13,788 | +1.10(+1.06%) |
Oct 30, 2019 | 104.95 | 105.15 | 102.96 | 104.12 | 11,243 | -0.84(-0.80%) |
Oct 29, 2019 | 105.84 | 105.84 | 104.08 | 104.95 | 16,688 | +0.44(+0.42%) |
Oct 28, 2019 | 105.97 | 106.75 | 104.16 | 104.52 | 10,337 | -0.92(-0.88%) |
Oct 25, 2019 | 104.95 | 106.58 | 104.87 | 105.44 | 12,669 | +1.28(+1.23%) |
Oct 24, 2019 | 108.13 | 108.13 | 102.09 | 104.16 | 34,931 | -2.99(-2.79%) |
Oct 23, 2019 | 106.50 | 107.92 | 106.08 | 107.16 | 7,946 | +0.57(+0.54%) |
Oct 22, 2019 | 108.88 | 108.88 | 106.06 | 106.58 | 23,246 | -2.25(-2.06%) |
Oct 21, 2019 | 111.17 | 111.17 | 108.44 | 108.83 | 11,437 | -0.75(-0.68%) |
Oct 18, 2019 | 110.90 | 112.53 | 109.23 | 109.58 | 14,099 | -2.07(-1.85%) |
Oct 17, 2019 | 113.15 | 113.15 | 109.01 | 111.65 | 9,013 | -0.84(-0.74%) |
Oct 16, 2019 | 111.56 | 113.06 | 111.56 | 112.49 | 5,765 | +1.10(+0.99%) |
Oct 15, 2019 | 111.61 | 112.84 | 110.57 | 111.39 | 7,112 | +0.48(+0.44%) |
Oct 14, 2019 | 111.47 | 111.78 | 109.90 | 110.90 | 6,837 | -0.88(-0.79%) |
Oct 11, 2019 | 109.98 | 113.06 | 109.98 | 111.78 | 6,153 | +2.47(+2.26%) |
Oct 10, 2019 | 109.36 | 110.86 | 108.09 | 109.31 | 7,261 | -0.09(-0.08%) |
Oct 09, 2019 | 109.62 | 110.06 | 109.01 | 109.40 | 6,795 | -0.04(-0.04%) |
Oct 08, 2019 | 112.97 | 112.97 | 109.45 | 109.45 | 9,810 | -4.49(-3.94%) |
Oct 07, 2019 | 114.95 | 114.96 | 113.50 | 113.94 | 7,509 | -1.50(-1.30%) |
Oct 04, 2019 | 112.88 | 115.92 | 112.20 | 115.44 | 21,910 | +2.77(+2.46%) |
Oct 03, 2019 | 111.39 | 112.83 | 109.98 | 112.66 | 8,759 | +1.41(+1.27%) |
Oct 02, 2019 | 115.44 | 115.44 | 111.19 | 111.25 | 13,998 | -4.36(-3.77%) |
Oct 01, 2019 | 116.27 | 118.30 | 115.13 | 115.61 | 11,007 | -0.05(-0.04%) |
Sep 30, 2019 | 116.54 | 116.54 | 115.31 | 115.66 | 7,490 | -0.66(-0.57%) |
Sep 27, 2019 | 114.69 | 116.45 | 114.51 | 116.32 | 22,523 | +1.98(+1.73%) |
Sep 26, 2019 | 116.63 | 116.85 | 113.98 | 114.34 | 12,533 | -2.42(-2.08%) |
Sep 25, 2019 | 117.29 | 118.34 | 115.48 | 116.76 | 15,805 | -0.66(-0.56%) |
Sep 24, 2019 | 118.52 | 118.70 | 115.53 | 117.42 | 20,790 | -1.32(-1.11%) |
Sep 23, 2019 | 117.99 | 119.31 | 117.99 | 118.74 | 14,084 | +1.50(+1.28%) |
Sep 20, 2019 | 121.60 | 121.65 | 115.92 | 117.24 | 31,242 | -3.88(-3.20%) |
Sep 19, 2019 | 123.89 | 124.51 | 120.19 | 121.12 | 16,891 | -1.89(-1.54%) |
Sep 18, 2019 | 123.36 | 123.85 | 122.13 | 123.01 | 8,022 | -0.40(-0.32%) |
Sep 17, 2019 | 124.77 | 124.77 | 121.48 | 123.41 | 9,269 | -1.36(-1.09%) |
Sep 16, 2019 | 125.17 | 125.44 | 123.32 | 124.77 | 13,792 | +0.97(+0.78%) |
Sep 13, 2019 | 124.20 | 125.70 | 123.23 | 123.81 | 9,876 | +0.00(+0.00%) |
Sep 12, 2019 | 124.64 | 124.64 | 122.10 | 123.81 | 15,195 | -0.48(-0.39%) |
Sep 11, 2019 | 123.76 | 124.68 | 121.31 | 124.29 | 16,199 | +1.88(+1.54%) |
Sep 10, 2019 | 123.15 | 123.72 | 122.32 | 122.41 | 8,835 | +0.92(+0.76%) |
Sep 09, 2019 | 122.41 | 122.89 | 120.53 | 121.49 | 12,723 | -0.22(-0.18%) |
Sep 06, 2019 | 119.78 | 122.25 | 119.78 | 121.71 | 10,838 | +0.87(+0.72%) |
Sep 05, 2019 | 117.55 | 122.10 | 116.77 | 120.83 | 13,269 | +3.72(+3.17%) |
Sep 04, 2019 | 117.33 | 118.38 | 115.45 | 117.11 | 18,945 | -0.22(-0.19%) |
Sep 03, 2019 | 122.23 | 122.23 | 115.89 | 117.33 | 18,206 | -1.92(-1.61%) |
Aug 30, 2019 | 121.27 | 121.27 | 118.30 | 119.26 | 6,105 | -1.14(-0.94%) |
Aug 29, 2019 | 118.64 | 121.84 | 118.64 | 120.39 | 14,720 | +2.97(+2.53%) |
Aug 28, 2019 | 115.36 | 118.08 | 115.02 | 117.42 | 8,356 | +1.71(+1.47%) |
Aug 27, 2019 | 120.05 | 120.05 | 115.32 | 115.72 | 13,402 | -3.41(-2.86%) |
Aug 26, 2019 | 119.96 | 119.96 | 117.81 | 119.13 | 26,259 | +1.27(+1.08%) |
Aug 23, 2019 | 121.18 | 121.18 | 117.11 | 117.86 | 18,521 | -2.62(-2.18%) |
Aug 22, 2019 | 120.35 | 120.88 | 118.73 | 120.48 | 15,098 | +0.09(+0.07%) |
Aug 21, 2019 | 122.71 | 122.71 | 119.89 | 120.39 | 13,451 | -1.44(-1.19%) |
Aug 20, 2019 | 121.88 | 122.23 | 120.13 | 121.84 | 16,879 | -0.17(-0.14%) |
Aug 19, 2019 | 120.39 | 122.76 | 120.39 | 122.01 | 13,048 | +2.67(+2.23%) |
Aug 16, 2019 | 121.97 | 121.97 | 118.08 | 119.34 | 26,479 | -1.79(-1.48%) |
Aug 15, 2019 | 126.17 | 127.83 | 120.46 | 121.14 | 19,630 | -4.63(-3.69%) |
Aug 14, 2019 | 134.69 | 134.69 | 125.73 | 125.77 | 59,970 | -8.70(-6.47%) |
Aug 13, 2019 | 141.91 | 146.02 | 127.70 | 134.48 | 166,520 | -7.92(-5.56%) |
Aug 12, 2019 | 148.73 | 148.86 | 142.22 | 142.39 | 23,258 | -7.35(-4.91%) |
Aug 09, 2019 | 152.19 | 152.19 | 147.95 | 149.74 | 11,867 | -2.75(-1.81%) |
Aug 08, 2019 | 152.80 | 155.64 | 150.57 | 152.49 | 20,214 | +3.89(+2.62%) |
Aug 07, 2019 | 148.03 | 149.30 | 146.28 | 148.60 | 12,310 | -0.96(-0.64%) |
Aug 06, 2019 | 149.74 | 149.74 | 147.12 | 149.56 | 9,211 | +1.27(+0.86%) |
Aug 05, 2019 | 147.64 | 149.78 | 147.03 | 148.29 | 14,015 | -2.97(-1.97%) |
Aug 02, 2019 | 150.18 | 151.49 | 146.20 | 151.27 | 20,419 | +0.96(+0.64%) |