Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 111.62 | 112.21 | 110.33 | 111.37 | 7,154,660 | -0.39(-0.34%) |
Oct 30, 2019 | 110.90 | 111.96 | 110.47 | 111.75 | 5,293,117 | +1.20(+1.08%) |
Oct 29, 2019 | 110.20 | 111.41 | 110.11 | 110.55 | 6,327,716 | +0.11(+0.10%) |
Oct 28, 2019 | 110.45 | 111.02 | 109.66 | 110.45 | 6,103,526 | +0.21(+0.19%) |
Oct 25, 2019 | 111.64 | 111.64 | 110.17 | 110.24 | 6,812,329 | -1.38(-1.23%) |
Oct 24, 2019 | 110.70 | 112.50 | 110.32 | 111.62 | 7,542,391 | +1.56(+1.41%) |
Oct 23, 2019 | 109.11 | 110.67 | 108.98 | 110.06 | 9,301,661 | +0.78(+0.71%) |
Oct 22, 2019 | 110.91 | 111.11 | 108.77 | 109.28 | 16,198,022 | +2.77(+2.60%) |
Oct 21, 2019 | 105.03 | 106.55 | 104.96 | 106.51 | 8,079,417 | +1.44(+1.37%) |
Oct 18, 2019 | 104.25 | 105.32 | 103.91 | 105.07 | 10,080,923 | +0.75(+0.72%) |
Oct 17, 2019 | 104.93 | 105.22 | 104.25 | 104.32 | 6,701,369 | -0.14(-0.13%) |
Oct 16, 2019 | 104.58 | 104.67 | 103.54 | 104.46 | 8,999,730 | +0.29(+0.28%) |
Oct 15, 2019 | 106.82 | 107.15 | 103.72 | 104.16 | 12,573,855 | -2.53(-2.37%) |
Oct 14, 2019 | 108.09 | 108.09 | 106.28 | 106.70 | 8,307,513 | -0.92(-0.86%) |
Oct 11, 2019 | 108.47 | 108.48 | 107.38 | 107.62 | 7,090,206 | -0.75(-0.70%) |
Oct 10, 2019 | 107.83 | 108.60 | 107.36 | 108.38 | 4,633,275 | -0.04(-0.03%) |
Oct 09, 2019 | 108.26 | 108.78 | 107.92 | 108.41 | 4,267,517 | +0.93(+0.87%) |
Oct 08, 2019 | 109.02 | 109.26 | 107.44 | 107.48 | 6,969,424 | -1.70(-1.55%) |
Oct 07, 2019 | 109.79 | 110.11 | 109.03 | 109.18 | 5,382,660 | -1.03(-0.94%) |
Oct 04, 2019 | 108.60 | 110.26 | 108.42 | 110.21 | 4,956,934 | +2.01(+1.86%) |
Oct 03, 2019 | 108.14 | 108.91 | 107.40 | 108.20 | 5,890,395 | +0.59(+0.54%) |
Oct 02, 2019 | 109.50 | 109.90 | 106.84 | 107.61 | 7,651,392 | -2.46(-2.24%) |
Oct 01, 2019 | 110.53 | 110.78 | 109.50 | 110.08 | 6,138,943 | -0.47(-0.43%) |
Sep 30, 2019 | 110.74 | 111.42 | 110.32 | 110.55 | 5,881,423 | -0.17(-0.15%) |
Sep 27, 2019 | 110.57 | 110.99 | 109.96 | 110.72 | 6,290,004 | +0.23(+0.21%) |
Sep 26, 2019 | 109.89 | 111.10 | 109.79 | 110.48 | 7,941,327 | +1.15(+1.05%) |
Sep 25, 2019 | 109.82 | 110.06 | 109.27 | 109.34 | 6,573,397 | -0.52(-0.48%) |
Sep 24, 2019 | 109.94 | 110.86 | 109.64 | 109.86 | 8,788,198 | +0.35(+0.32%) |
Sep 23, 2019 | 108.61 | 110.00 | 108.40 | 109.52 | 7,038,659 | +0.87(+0.80%) |
Sep 20, 2019 | 108.55 | 108.96 | 108.21 | 108.64 | 17,369,070 | +0.30(+0.28%) |
Sep 19, 2019 | 107.89 | 108.64 | 107.75 | 108.34 | 5,347,361 | +0.44(+0.40%) |
Sep 18, 2019 | 107.78 | 108.39 | 107.34 | 107.91 | 6,512,796 | +0.22(+0.21%) |
Sep 17, 2019 | 106.32 | 108.42 | 106.16 | 107.68 | 7,204,318 | +1.25(+1.18%) |
Sep 16, 2019 | 108.26 | 108.39 | 105.77 | 106.43 | 10,831,182 | -2.11(-1.94%) |
Sep 13, 2019 | 108.27 | 108.95 | 107.99 | 108.54 | 7,625,550 | -0.58(-0.53%) |
Sep 12, 2019 | 109.01 | 109.51 | 108.09 | 109.11 | 6,969,491 | +1.33(+1.24%) |
Sep 11, 2019 | 106.53 | 107.84 | 106.08 | 107.78 | 8,512,003 | +1.24(+1.16%) |
Sep 10, 2019 | 107.57 | 107.70 | 106.28 | 106.55 | 10,780,986 | -2.04(-1.88%) |
Sep 09, 2019 | 109.06 | 109.12 | 108.23 | 108.58 | 8,621,335 | -0.62(-0.57%) |
Sep 06, 2019 | 109.32 | 109.66 | 108.91 | 109.20 | 5,971,476 | +0.10(+0.09%) |
Sep 05, 2019 | 109.53 | 109.70 | 108.59 | 109.11 | 8,429,419 | -0.40(-0.37%) |
Sep 04, 2019 | 108.30 | 109.57 | 107.95 | 109.51 | 6,302,801 | +1.64(+1.52%) |
Sep 03, 2019 | 106.47 | 108.02 | 106.32 | 107.86 | 5,580,276 | +1.00(+0.94%) |
Aug 30, 2019 | 108.39 | 108.43 | 106.22 | 106.86 | 6,758,851 | -0.84(-0.78%) |
Aug 29, 2019 | 108.24 | 108.43 | 106.94 | 107.70 | 5,638,632 | -0.20(-0.18%) |
Aug 28, 2019 | 107.06 | 107.92 | 106.32 | 107.90 | 5,182,862 | +0.76(+0.70%) |
Aug 27, 2019 | 106.64 | 107.59 | 106.46 | 107.14 | 7,872,119 | +1.09(+1.03%) |
Aug 26, 2019 | 104.65 | 106.30 | 104.17 | 106.05 | 6,370,160 | +1.78(+1.71%) |
Aug 23, 2019 | 105.89 | 106.75 | 103.48 | 104.27 | 8,255,068 | -1.87(-1.76%) |
Aug 22, 2019 | 105.83 | 106.47 | 105.50 | 106.14 | 5,128,920 | +0.20(+0.19%) |
Aug 21, 2019 | 106.00 | 106.34 | 105.48 | 105.94 | 4,542,639 | +0.27(+0.25%) |
Aug 20, 2019 | 106.70 | 106.88 | 105.58 | 105.67 | 7,588,305 | -1.19(-1.11%) |
Aug 19, 2019 | 106.63 | 107.05 | 105.86 | 106.87 | 6,601,358 | +0.94(+0.89%) |
Aug 16, 2019 | 104.93 | 106.24 | 104.52 | 105.92 | 9,341,282 | +1.59(+1.52%) |
Aug 15, 2019 | 103.98 | 104.95 | 103.49 | 104.33 | 8,728,904 | +1.42(+1.38%) |
Aug 14, 2019 | 103.51 | 104.82 | 102.80 | 102.91 | 11,418,203 | -1.30(-1.25%) |
Aug 13, 2019 | 103.55 | 104.94 | 103.40 | 104.21 | 7,603,390 | +1.11(+1.08%) |
Aug 12, 2019 | 103.79 | 104.58 | 102.73 | 103.10 | 4,305,425 | -0.69(-0.67%) |
Aug 09, 2019 | 104.54 | 104.91 | 102.97 | 103.79 | 7,807,936 | -0.59(-0.56%) |
Aug 08, 2019 | 102.67 | 104.42 | 102.51 | 104.38 | 8,344,767 | +1.71(+1.66%) |
Aug 07, 2019 | 101.10 | 103.31 | 100.15 | 102.67 | 10,695,623 | +1.10(+1.08%) |
Aug 06, 2019 | 101.01 | 102.21 | 100.59 | 101.57 | 10,674,257 | +1.07(+1.06%) |
Aug 05, 2019 | 103.18 | 103.36 | 100.28 | 100.50 | 14,597,882 | -2.99(-2.89%) |
Aug 02, 2019 | 103.55 | 104.06 | 102.82 | 103.49 | 13,801,127 | -0.26(-0.25%) |