Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 104.88 | 107.03 | 104.55 | 106.37 | 4,418,446 | +1.15(+1.09%) |
Oct 30, 2019 | 103.96 | 105.67 | 103.86 | 105.22 | 2,597,552 | +0.98(+0.94%) |
Oct 29, 2019 | 105.01 | 105.30 | 104.08 | 104.24 | 3,200,856 | -1.23(-1.17%) |
Oct 28, 2019 | 103.26 | 105.66 | 103.26 | 105.47 | 4,465,728 | +2.60(+2.53%) |
Oct 25, 2019 | 100.89 | 103.23 | 100.38 | 102.87 | 4,536,522 | +2.20(+2.19%) |
Oct 24, 2019 | 100.34 | 101.01 | 99.18 | 100.66 | 3,551,257 | +0.41(+0.41%) |
Oct 23, 2019 | 98.95 | 100.58 | 94.61 | 100.25 | 9,765,195 | -2.28(-2.22%) |
Oct 22, 2019 | 102.66 | 104.04 | 101.64 | 102.53 | 6,160,252 | +1.80(+1.79%) |
Oct 21, 2019 | 101.67 | 101.75 | 100.60 | 100.73 | 4,370,896 | -0.68(-0.67%) |
Oct 18, 2019 | 101.10 | 101.69 | 100.72 | 101.41 | 2,364,356 | +0.17(+0.17%) |
Oct 17, 2019 | 101.95 | 102.17 | 101.06 | 101.24 | 2,429,807 | +0.48(+0.47%) |
Oct 16, 2019 | 101.91 | 102.19 | 100.62 | 100.77 | 2,482,046 | -1.63(-1.59%) |
Oct 15, 2019 | 101.14 | 102.77 | 101.02 | 102.40 | 1,886,601 | +1.68(+1.67%) |
Oct 14, 2019 | 101.30 | 101.87 | 100.70 | 100.72 | 1,469,405 | -0.43(-0.42%) |
Oct 11, 2019 | 100.58 | 101.88 | 100.43 | 101.15 | 2,740,703 | +1.34(+1.35%) |
Oct 10, 2019 | 99.91 | 100.33 | 99.49 | 99.80 | 2,997,053 | -0.35(-0.35%) |
Oct 09, 2019 | 100.40 | 100.95 | 99.77 | 100.16 | 1,754,135 | +0.10(+0.10%) |
Oct 08, 2019 | 99.78 | 101.11 | 98.90 | 100.06 | 3,044,302 | -0.60(-0.59%) |
Oct 07, 2019 | 101.10 | 101.42 | 100.41 | 100.65 | 1,613,434 | -0.34(-0.34%) |
Oct 04, 2019 | 100.34 | 101.06 | 99.88 | 101.00 | 3,095,303 | +0.85(+0.85%) |
Oct 03, 2019 | 99.96 | 100.91 | 99.14 | 100.15 | 3,080,461 | +0.27(+0.27%) |
Oct 02, 2019 | 102.99 | 103.28 | 99.56 | 99.88 | 4,880,840 | -3.70(-3.57%) |
Oct 01, 2019 | 104.49 | 104.97 | 103.06 | 103.58 | 2,671,232 | -0.81(-0.78%) |
Sep 30, 2019 | 104.89 | 105.90 | 104.25 | 104.39 | 2,764,827 | -0.50(-0.48%) |
Sep 27, 2019 | 104.87 | 105.83 | 103.97 | 104.89 | 2,042,109 | +0.51(+0.49%) |
Sep 26, 2019 | 104.58 | 105.16 | 103.32 | 104.38 | 2,875,691 | +0.40(+0.39%) |
Sep 25, 2019 | 105.37 | 106.27 | 103.90 | 103.98 | 3,340,074 | -1.74(-1.64%) |
Sep 24, 2019 | 106.75 | 106.93 | 104.49 | 105.71 | 3,833,935 | -0.87(-0.81%) |
Sep 23, 2019 | 108.28 | 108.78 | 106.39 | 106.58 | 3,142,985 | -1.85(-1.70%) |
Sep 20, 2019 | 108.21 | 109.43 | 106.85 | 108.43 | 8,081,664 | +1.69(+1.58%) |
Sep 19, 2019 | 105.35 | 107.45 | 104.91 | 106.74 | 4,228,800 | +1.52(+1.45%) |
Sep 18, 2019 | 104.02 | 105.39 | 103.77 | 105.22 | 3,390,773 | +1.49(+1.44%) |
Sep 17, 2019 | 102.99 | 103.79 | 102.33 | 103.72 | 2,666,942 | +0.92(+0.90%) |
Sep 16, 2019 | 103.07 | 103.17 | 101.94 | 102.80 | 1,852,143 | -0.71(-0.69%) |
Sep 13, 2019 | 104.30 | 104.69 | 102.90 | 103.51 | 3,045,166 | -0.54(-0.52%) |
Sep 12, 2019 | 104.59 | 104.94 | 103.72 | 104.05 | 3,833,379 | -0.21(-0.20%) |
Sep 11, 2019 | 104.34 | 104.55 | 102.95 | 104.26 | 3,646,655 | +0.55(+0.53%) |
Sep 10, 2019 | 101.16 | 103.73 | 99.32 | 103.71 | 7,059,318 | +0.03(+0.03%) |
Sep 09, 2019 | 106.90 | 106.90 | 103.01 | 103.68 | 5,337,616 | -2.78(-2.61%) |
Sep 06, 2019 | 107.14 | 107.34 | 106.26 | 106.46 | 3,111,694 | -0.51(-0.48%) |
Sep 05, 2019 | 106.38 | 107.76 | 105.72 | 106.97 | 4,334,329 | +1.26(+1.19%) |
Sep 04, 2019 | 106.77 | 106.88 | 104.97 | 105.71 | 4,025,982 | -0.66(-0.62%) |
Sep 03, 2019 | 105.05 | 106.43 | 104.72 | 106.38 | 3,974,884 | +0.93(+0.88%) |
Aug 30, 2019 | 105.31 | 106.57 | 104.47 | 105.45 | 3,075,270 | +0.67(+0.64%) |
Aug 29, 2019 | 104.37 | 104.90 | 103.24 | 104.78 | 2,901,669 | +1.19(+1.15%) |
Aug 28, 2019 | 102.99 | 104.12 | 102.48 | 103.58 | 1,868,755 | +0.22(+0.22%) |
Aug 27, 2019 | 104.83 | 105.37 | 103.36 | 103.36 | 3,155,165 | -0.98(-0.94%) |
Aug 26, 2019 | 103.25 | 104.38 | 102.91 | 104.34 | 2,748,395 | +2.12(+2.07%) |
Aug 23, 2019 | 104.04 | 105.07 | 101.63 | 102.22 | 4,146,140 | -1.96(-1.88%) |
Aug 22, 2019 | 104.02 | 104.80 | 103.42 | 104.18 | 1,971,389 | +0.14(+0.13%) |
Aug 21, 2019 | 104.55 | 104.96 | 102.68 | 104.04 | 2,364,684 | +0.42(+0.41%) |
Aug 20, 2019 | 104.85 | 105.37 | 103.53 | 103.62 | 2,222,741 | -1.42(-1.35%) |
Aug 19, 2019 | 103.66 | 105.42 | 103.42 | 105.04 | 3,110,543 | +1.88(+1.82%) |
Aug 16, 2019 | 103.56 | 103.92 | 102.02 | 103.16 | 3,746,867 | +0.27(+0.26%) |
Aug 15, 2019 | 103.34 | 103.90 | 101.94 | 102.89 | 4,220,798 | -0.06(-0.05%) |
Aug 14, 2019 | 107.22 | 107.22 | 102.88 | 102.95 | 5,289,965 | -4.45(-4.14%) |
Aug 13, 2019 | 105.38 | 107.81 | 105.29 | 107.40 | 5,733,528 | +2.02(+1.92%) |
Aug 12, 2019 | 104.80 | 105.88 | 104.23 | 105.37 | 2,320,397 | -0.23(-0.22%) |
Aug 09, 2019 | 105.11 | 106.33 | 104.29 | 105.61 | 3,003,632 | -0.19(-0.18%) |
Aug 08, 2019 | 103.93 | 106.32 | 103.63 | 105.79 | 5,188,186 | +2.65(+2.57%) |
Aug 07, 2019 | 102.45 | 103.39 | 100.74 | 103.15 | 4,558,825 | -0.26(-0.25%) |
Aug 06, 2019 | 101.61 | 104.08 | 101.22 | 103.41 | 5,914,455 | +2.50(+2.47%) |
Aug 05, 2019 | 103.39 | 104.42 | 99.73 | 100.91 | 5,133,181 | -3.44(-3.30%) |
Aug 02, 2019 | 103.00 | 105.14 | 102.64 | 104.35 | 4,823,738 | +1.77(+1.73%) |