Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 104.46 | 105.05 | 103.43 | 104.76 | 5,381,723 | +0.18(+0.17%) |
Oct 30, 2019 | 106.31 | 106.61 | 104.40 | 104.59 | 5,941,986 | -1.42(-1.34%) |
Oct 29, 2019 | 106.21 | 106.56 | 105.33 | 106.01 | 5,244,841 | +0.26(+0.24%) |
Oct 28, 2019 | 106.69 | 107.60 | 105.08 | 105.75 | 7,367,720 | -0.45(-0.42%) |
Oct 25, 2019 | 104.44 | 106.36 | 104.44 | 106.20 | 5,433,359 | +1.85(+1.77%) |
Oct 24, 2019 | 104.70 | 106.01 | 103.39 | 104.35 | 7,211,998 | -0.48(-0.45%) |
Oct 23, 2019 | 102.93 | 107.18 | 102.11 | 104.83 | 21,070,166 | -8.48(-7.48%) |
Oct 22, 2019 | 114.80 | 115.53 | 113.00 | 113.30 | 6,682,624 | -2.08(-1.80%) |
Oct 21, 2019 | 115.22 | 115.46 | 114.25 | 115.38 | 3,922,520 | +1.30(+1.14%) |
Oct 18, 2019 | 114.38 | 114.93 | 113.29 | 114.09 | 4,681,821 | -0.59(-0.51%) |
Oct 17, 2019 | 115.36 | 115.79 | 113.52 | 114.68 | 3,409,572 | +0.55(+0.49%) |
Oct 16, 2019 | 115.30 | 115.84 | 113.85 | 114.12 | 5,210,545 | -1.93(-1.66%) |
Oct 15, 2019 | 114.81 | 116.50 | 114.38 | 116.05 | 3,447,380 | +1.71(+1.50%) |
Oct 14, 2019 | 114.19 | 114.51 | 113.74 | 114.34 | 2,602,570 | -0.30(-0.26%) |
Oct 11, 2019 | 114.65 | 116.11 | 114.18 | 114.64 | 5,374,692 | +2.08(+1.85%) |
Oct 10, 2019 | 112.68 | 114.01 | 112.01 | 112.56 | 4,721,715 | +0.25(+0.23%) |
Oct 09, 2019 | 111.70 | 112.96 | 111.32 | 112.31 | 3,328,229 | +2.17(+1.97%) |
Oct 08, 2019 | 112.29 | 112.69 | 108.95 | 110.14 | 5,549,998 | -3.41(-3.00%) |
Oct 07, 2019 | 114.60 | 115.00 | 113.45 | 113.55 | 2,943,797 | -1.14(-0.99%) |
Oct 04, 2019 | 113.96 | 114.84 | 113.67 | 114.69 | 4,466,788 | +1.27(+1.12%) |
Oct 03, 2019 | 112.16 | 113.90 | 110.92 | 113.42 | 6,137,499 | +1.64(+1.47%) |
Oct 02, 2019 | 112.15 | 112.61 | 111.23 | 111.78 | 6,104,585 | -1.54(-1.36%) |
Oct 01, 2019 | 114.56 | 116.15 | 112.44 | 113.32 | 5,823,654 | -0.57(-0.50%) |
Sep 30, 2019 | 113.22 | 114.03 | 112.42 | 113.89 | 4,912,094 | +1.85(+1.65%) |
Sep 27, 2019 | 114.14 | 114.25 | 110.92 | 112.04 | 5,972,700 | -0.85(-0.76%) |
Sep 26, 2019 | 113.05 | 113.39 | 111.60 | 112.90 | 4,014,109 | +0.33(+0.29%) |
Sep 25, 2019 | 110.42 | 113.09 | 109.74 | 112.57 | 3,851,014 | +1.70(+1.53%) |
Sep 24, 2019 | 113.48 | 113.52 | 110.07 | 110.87 | 5,384,982 | -1.73(-1.53%) |
Sep 23, 2019 | 111.63 | 113.11 | 111.31 | 112.60 | 5,635,958 | +0.97(+0.87%) |
Sep 20, 2019 | 113.07 | 113.46 | 111.23 | 111.63 | 8,651,252 | -1.90(-1.68%) |
Sep 19, 2019 | 114.12 | 114.79 | 113.24 | 113.53 | 3,037,708 | -0.42(-0.37%) |
Sep 18, 2019 | 114.18 | 114.18 | 112.10 | 113.96 | 2,734,399 | -0.22(-0.19%) |
Sep 17, 2019 | 113.07 | 114.30 | 112.47 | 114.18 | 3,210,570 | +1.06(+0.94%) |
Sep 16, 2019 | 113.47 | 114.11 | 112.88 | 113.12 | 3,478,909 | -1.10(-0.96%) |
Sep 13, 2019 | 114.98 | 115.35 | 114.18 | 114.22 | 3,529,947 | -0.54(-0.47%) |
Sep 12, 2019 | 113.86 | 115.38 | 113.13 | 114.76 | 5,075,403 | +1.45(+1.28%) |
Sep 11, 2019 | 111.92 | 113.37 | 111.39 | 113.31 | 4,862,489 | +1.36(+1.21%) |
Sep 10, 2019 | 111.05 | 111.97 | 110.07 | 111.95 | 5,362,352 | -0.05(-0.05%) |
Sep 09, 2019 | 112.75 | 112.75 | 110.76 | 112.01 | 4,326,196 | +0.01(+0.01%) |
Sep 06, 2019 | 112.01 | 112.72 | 111.55 | 112.00 | 2,788,621 | +0.25(+0.22%) |
Sep 05, 2019 | 111.70 | 113.69 | 111.17 | 111.75 | 6,048,755 | +1.96(+1.78%) |
Sep 04, 2019 | 109.23 | 110.11 | 109.14 | 109.80 | 4,378,053 | +2.51(+2.34%) |
Sep 03, 2019 | 108.44 | 108.82 | 106.34 | 107.28 | 4,440,437 | -1.77(-1.62%) |
Aug 30, 2019 | 110.01 | 110.37 | 108.78 | 109.06 | 3,117,696 | +0.16(+0.15%) |
Aug 29, 2019 | 109.44 | 110.43 | 108.74 | 108.90 | 3,920,069 | +0.73(+0.68%) |
Aug 28, 2019 | 106.96 | 108.37 | 106.22 | 108.17 | 2,803,755 | +0.49(+0.46%) |
Aug 27, 2019 | 108.33 | 108.91 | 107.10 | 107.67 | 4,175,529 | +0.45(+0.42%) |
Aug 26, 2019 | 107.92 | 107.93 | 106.20 | 107.22 | 3,737,847 | +1.22(+1.15%) |
Aug 23, 2019 | 109.38 | 110.24 | 105.61 | 106.01 | 7,396,231 | -4.34(-3.93%) |
Aug 22, 2019 | 111.14 | 111.57 | 109.44 | 110.34 | 3,401,774 | -0.73(-0.66%) |
Aug 21, 2019 | 110.60 | 111.11 | 109.89 | 111.07 | 4,386,992 | +1.52(+1.39%) |
Aug 20, 2019 | 109.48 | 110.35 | 108.76 | 109.55 | 3,071,113 | -0.26(-0.23%) |
Aug 19, 2019 | 110.64 | 111.36 | 109.28 | 109.81 | 3,681,649 | +1.57(+1.45%) |
Aug 16, 2019 | 106.88 | 108.58 | 105.62 | 108.24 | 4,346,051 | +2.62(+2.48%) |
Aug 15, 2019 | 106.87 | 107.17 | 104.63 | 105.62 | 3,889,720 | -0.66(-0.62%) |
Aug 14, 2019 | 106.37 | 107.70 | 105.89 | 106.28 | 5,142,377 | -2.41(-2.22%) |
Aug 13, 2019 | 106.07 | 109.67 | 105.12 | 108.69 | 7,297,181 | +2.87(+2.71%) |
Aug 12, 2019 | 105.41 | 106.69 | 105.28 | 105.82 | 4,230,736 | -0.47(-0.44%) |
Aug 09, 2019 | 109.25 | 109.56 | 106.28 | 106.29 | 6,555,843 | -3.26(-2.98%) |
Aug 08, 2019 | 107.50 | 109.79 | 106.97 | 109.55 | 7,064,900 | +3.16(+2.97%) |
Aug 07, 2019 | 103.36 | 106.62 | 103.15 | 106.39 | 8,767,588 | +1.52(+1.45%) |
Aug 06, 2019 | 104.31 | 105.18 | 103.13 | 104.87 | 5,428,505 | +1.82(+1.77%) |
Aug 05, 2019 | 105.06 | 105.12 | 102.42 | 103.05 | 9,860,082 | -4.31(-4.01%) |
Aug 02, 2019 | 108.56 | 109.58 | 106.69 | 107.36 | 8,361,213 | -1.44(-1.32%) |