Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 103.14 | 103.37 | 103.09 | 103.29 | 757,184 | +0.32(+0.31%) |
Oct 30, 2019 | 102.83 | 102.97 | 102.81 | 102.97 | 963,589 | +0.16(+0.16%) |
Oct 29, 2019 | 102.87 | 102.88 | 102.76 | 102.81 | 786,731 | -0.05(-0.04%) |
Oct 28, 2019 | 102.87 | 102.87 | 102.72 | 102.86 | 848,071 | -0.05(-0.05%) |
Oct 25, 2019 | 102.95 | 102.99 | 102.85 | 102.91 | 560,934 | -0.01(-0.01%) |
Oct 24, 2019 | 102.84 | 102.95 | 102.84 | 102.92 | 586,903 | +0.06(+0.06%) |
Oct 23, 2019 | 102.87 | 102.96 | 102.84 | 102.86 | 534,200 | -0.05(-0.04%) |
Oct 22, 2019 | 102.89 | 102.90 | 102.80 | 102.90 | 739,492 | +0.06(+0.06%) |
Oct 21, 2019 | 102.93 | 102.95 | 102.83 | 102.84 | 418,082 | -0.25(-0.25%) |
Oct 18, 2019 | 103.06 | 103.09 | 103.03 | 103.09 | 410,003 | +0.04(+0.04%) |
Oct 17, 2019 | 103.11 | 103.14 | 103.02 | 103.05 | 621,414 | -0.21(-0.20%) |
Oct 16, 2019 | 103.23 | 103.28 | 103.16 | 103.26 | 646,365 | +0.00(+0.00%) |
Oct 15, 2019 | 103.31 | 103.33 | 103.14 | 103.26 | 429,230 | -0.07(-0.07%) |
Oct 14, 2019 | 103.24 | 103.34 | 103.22 | 103.33 | 370,879 | +0.18(+0.18%) |
Oct 11, 2019 | 103.39 | 103.39 | 103.04 | 103.15 | 1,334,058 | -0.29(-0.28%) |
Oct 10, 2019 | 103.64 | 103.64 | 103.44 | 103.44 | 723,798 | -0.18(-0.17%) |
Oct 09, 2019 | 103.65 | 103.69 | 103.55 | 103.62 | 696,685 | -0.03(-0.03%) |
Oct 08, 2019 | 103.53 | 103.70 | 103.50 | 103.65 | 1,877,593 | +0.30(+0.29%) |
Oct 07, 2019 | 103.39 | 103.44 | 103.33 | 103.35 | 626,991 | -0.08(-0.08%) |
Oct 04, 2019 | 103.42 | 103.52 | 103.41 | 103.43 | 829,073 | +0.00(+0.00%) |
Oct 03, 2019 | 103.31 | 103.49 | 103.28 | 103.43 | 848,665 | +0.22(+0.21%) |
Oct 02, 2019 | 103.14 | 103.25 | 103.12 | 103.22 | 617,229 | +0.18(+0.18%) |
Oct 01, 2019 | 102.78 | 103.08 | 102.72 | 103.04 | 889,494 | +0.05(+0.05%) |
Sep 30, 2019 | 102.95 | 103.03 | 102.90 | 102.99 | 1,348,918 | +0.00(+0.00%) |
Sep 27, 2019 | 102.94 | 103.01 | 102.90 | 102.99 | 525,042 | +0.05(+0.04%) |
Sep 26, 2019 | 102.96 | 103.02 | 102.81 | 102.94 | 651,271 | -0.01(-0.01%) |
Sep 25, 2019 | 103.08 | 103.14 | 102.91 | 102.95 | 548,681 | -0.22(-0.22%) |
Sep 24, 2019 | 103.09 | 103.23 | 103.06 | 103.17 | 1,109,416 | +0.19(+0.18%) |
Sep 23, 2019 | 103.00 | 103.14 | 102.95 | 102.99 | 1,572,566 | +0.10(+0.10%) |
Sep 20, 2019 | 102.68 | 102.90 | 102.65 | 102.89 | 670,180 | +0.18(+0.18%) |
Sep 19, 2019 | 102.62 | 102.74 | 102.60 | 102.71 | 805,573 | +0.25(+0.25%) |
Sep 18, 2019 | 102.41 | 102.58 | 102.38 | 102.45 | 2,089,172 | +0.17(+0.17%) |
Sep 17, 2019 | 102.26 | 102.29 | 102.17 | 102.28 | 994,071 | +0.12(+0.11%) |
Sep 16, 2019 | 102.38 | 102.40 | 102.13 | 102.17 | 971,743 | -0.16(-0.16%) |
Sep 13, 2019 | 102.58 | 102.58 | 102.27 | 102.33 | 1,381,575 | -0.38(-0.37%) |
Sep 12, 2019 | 102.86 | 102.89 | 102.55 | 102.71 | 1,304,565 | -0.05(-0.05%) |
Sep 11, 2019 | 102.97 | 102.97 | 102.74 | 102.76 | 1,257,696 | -0.30(-0.29%) |
Sep 10, 2019 | 103.14 | 103.18 | 103.00 | 103.06 | 1,620,821 | -0.21(-0.20%) |
Sep 09, 2019 | 103.29 | 103.30 | 103.20 | 103.27 | 505,368 | -0.29(-0.28%) |
Sep 06, 2019 | 103.60 | 103.60 | 103.49 | 103.56 | 458,346 | +0.00(+0.00%) |
Sep 05, 2019 | 103.67 | 103.70 | 103.48 | 103.56 | 1,268,207 | -0.26(-0.25%) |
Sep 04, 2019 | 103.82 | 103.92 | 103.80 | 103.82 | 441,309 | +0.00(+0.00%) |
Sep 03, 2019 | 103.73 | 103.94 | 103.72 | 103.82 | 1,427,140 | +0.04(+0.04%) |
Aug 30, 2019 | 103.80 | 103.85 | 103.74 | 103.78 | 360,547 | -0.01(-0.01%) |
Aug 29, 2019 | 103.85 | 103.86 | 103.72 | 103.79 | 708,184 | -0.11(-0.10%) |
Aug 28, 2019 | 103.81 | 103.91 | 103.81 | 103.89 | 590,116 | +0.10(+0.10%) |
Aug 27, 2019 | 103.75 | 103.80 | 103.72 | 103.80 | 663,694 | +0.14(+0.13%) |
Aug 26, 2019 | 103.72 | 103.75 | 103.61 | 103.66 | 1,494,764 | -0.07(-0.07%) |
Aug 23, 2019 | 103.61 | 103.80 | 103.56 | 103.73 | 2,434,808 | +0.14(+0.13%) |
Aug 22, 2019 | 103.59 | 103.62 | 103.53 | 103.60 | 517,164 | -0.08(-0.08%) |
Aug 21, 2019 | 103.66 | 103.73 | 103.62 | 103.68 | 1,283,793 | -0.13(-0.13%) |
Aug 20, 2019 | 103.85 | 103.88 | 103.81 | 103.81 | 539,770 | +0.10(+0.10%) |
Aug 19, 2019 | 103.64 | 103.75 | 103.60 | 103.72 | 630,066 | -0.15(-0.15%) |
Aug 16, 2019 | 103.83 | 103.88 | 103.73 | 103.87 | 540,488 | -0.05(-0.04%) |
Aug 15, 2019 | 103.80 | 103.98 | 103.77 | 103.91 | 484,893 | +0.18(+0.17%) |
Aug 14, 2019 | 103.77 | 103.86 | 103.72 | 103.73 | 889,796 | +0.33(+0.32%) |
Aug 13, 2019 | 103.52 | 103.52 | 103.28 | 103.40 | 801,883 | -0.15(-0.15%) |
Aug 12, 2019 | 103.39 | 103.56 | 103.38 | 103.55 | 723,941 | +0.34(+0.33%) |
Aug 09, 2019 | 103.27 | 103.31 | 103.17 | 103.21 | 427,928 | -0.05(-0.04%) |
Aug 08, 2019 | 103.22 | 103.32 | 103.13 | 103.26 | 743,171 | +0.05(+0.05%) |
Aug 07, 2019 | 103.26 | 103.31 | 103.15 | 103.20 | 1,125,494 | +0.26(+0.25%) |
Aug 06, 2019 | 102.89 | 102.98 | 102.85 | 102.94 | 684,221 | +0.06(+0.06%) |
Aug 05, 2019 | 102.81 | 102.97 | 102.81 | 102.88 | 1,542,790 | +0.28(+0.27%) |
Aug 02, 2019 | 102.56 | 102.67 | 102.56 | 102.60 | 560,358 | +0.11(+0.11%) |