Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 98.58 | 99.79 | 92.89 | 96.56 | 15,360,291 | -11.14(-10.34%) |
Oct 30, 2019 | 107.01 | 109.66 | 105.60 | 107.70 | 7,228,334 | +2.60(+2.47%) |
Oct 29, 2019 | 106.12 | 107.54 | 105.09 | 105.10 | 2,740,079 | -1.30(-1.22%) |
Oct 28, 2019 | 107.67 | 107.99 | 105.49 | 106.40 | 2,136,303 | -0.58(-0.54%) |
Oct 25, 2019 | 104.50 | 107.90 | 103.40 | 106.98 | 2,701,500 | +1.35(+1.28%) |
Oct 24, 2019 | 102.85 | 105.94 | 102.31 | 105.63 | 3,748,544 | +5.13(+5.10%) |
Oct 23, 2019 | 100.20 | 104.39 | 99.70 | 100.50 | 4,406,854 | -0.15(-0.15%) |
Oct 22, 2019 | 106.78 | 106.78 | 100.08 | 100.65 | 6,082,380 | -4.89(-4.63%) |
Oct 21, 2019 | 106.60 | 107.78 | 104.83 | 105.54 | 3,216,375 | -0.81(-0.76%) |
Oct 18, 2019 | 110.26 | 110.36 | 103.80 | 106.35 | 4,838,800 | -3.70(-3.36%) |
Oct 17, 2019 | 110.13 | 110.49 | 107.91 | 110.05 | 2,641,137 | +0.25(+0.23%) |
Oct 16, 2019 | 111.62 | 112.87 | 108.87 | 109.80 | 4,343,823 | -5.41(-4.70%) |
Oct 15, 2019 | 117.00 | 118.34 | 115.00 | 115.21 | 2,205,368 | -1.38(-1.18%) |
Oct 14, 2019 | 114.07 | 117.05 | 113.55 | 116.59 | 1,847,259 | +2.25(+1.97%) |
Oct 11, 2019 | 112.64 | 115.43 | 111.10 | 114.34 | 4,010,600 | +4.05(+3.67%) |
Oct 10, 2019 | 110.35 | 112.52 | 110.05 | 110.29 | 2,090,477 | -0.74(-0.67%) |
Oct 09, 2019 | 109.44 | 111.43 | 108.31 | 111.03 | 1,916,701 | +2.63(+2.43%) |
Oct 08, 2019 | 111.67 | 112.69 | 108.28 | 108.40 | 2,831,518 | -4.51(-3.99%) |
Oct 07, 2019 | 111.16 | 113.81 | 110.85 | 112.91 | 2,233,003 | +0.83(+0.74%) |
Oct 04, 2019 | 111.41 | 112.84 | 109.88 | 112.08 | 3,503,900 | +1.58(+1.43%) |
Oct 03, 2019 | 106.87 | 111.39 | 104.15 | 110.50 | 5,581,861 | +3.89(+3.65%) |
Oct 02, 2019 | 107.50 | 109.30 | 105.40 | 106.61 | 3,045,270 | -3.12(-2.84%) |
Oct 01, 2019 | 109.60 | 110.82 | 107.91 | 109.73 | 3,002,358 | -0.23(-0.21%) |
Sep 30, 2019 | 106.50 | 110.85 | 104.22 | 109.96 | 4,788,503 | +3.40(+3.19%) |
Sep 27, 2019 | 110.24 | 111.13 | 104.84 | 106.56 | 3,857,700 | -4.34(-3.91%) |
Sep 26, 2019 | 111.39 | 112.31 | 108.41 | 110.90 | 3,024,836 | +0.47(+0.43%) |
Sep 25, 2019 | 108.45 | 110.80 | 105.13 | 110.43 | 4,015,711 | +1.32(+1.21%) |
Sep 24, 2019 | 112.98 | 113.47 | 106.83 | 109.11 | 4,905,036 | -3.82(-3.38%) |
Sep 23, 2019 | 113.75 | 114.54 | 112.93 | 112.93 | 2,095,545 | -1.29(-1.13%) |
Sep 20, 2019 | 115.89 | 117.23 | 111.20 | 114.22 | 5,709,500 | -0.89(-0.77%) |
Sep 19, 2019 | 117.00 | 117.00 | 113.33 | 115.11 | 5,740,795 | +2.50(+2.22%) |
Sep 18, 2019 | 112.50 | 112.99 | 110.88 | 112.61 | 3,296,621 | +0.29(+0.26%) |
Sep 17, 2019 | 112.95 | 113.25 | 110.11 | 112.32 | 3,322,541 | +1.67(+1.51%) |
Sep 16, 2019 | 108.39 | 111.82 | 107.66 | 110.65 | 3,052,650 | +1.06(+0.97%) |
Sep 13, 2019 | 112.47 | 113.08 | 108.72 | 109.59 | 4,032,100 | -3.51(-3.10%) |
Sep 12, 2019 | 111.90 | 115.21 | 111.35 | 113.10 | 6,370,679 | +3.38(+3.08%) |
Sep 11, 2019 | 110.71 | 113.74 | 109.55 | 109.72 | 7,370,908 | -0.29(-0.26%) |
Sep 10, 2019 | 109.87 | 115.99 | 107.00 | 110.01 | 8,086,611 | -1.87(-1.67%) |
Sep 09, 2019 | 123.99 | 124.35 | 108.60 | 111.88 | 11,800,923 | -11.82(-9.56%) |
Sep 06, 2019 | 130.89 | 131.56 | 123.35 | 123.70 | 3,837,100 | -6.03(-4.65%) |
Sep 05, 2019 | 133.57 | 133.99 | 127.44 | 129.73 | 4,100,885 | -2.59(-1.96%) |
Sep 04, 2019 | 130.60 | 133.97 | 130.00 | 132.32 | 1,873,838 | +2.62(+2.02%) |
Sep 03, 2019 | 129.50 | 131.76 | 128.40 | 129.70 | 2,331,246 | -0.77(-0.59%) |
Aug 30, 2019 | 133.22 | 133.22 | 127.77 | 130.47 | 2,124,900 | -1.58(-1.20%) |
Aug 29, 2019 | 132.28 | 133.95 | 131.34 | 132.05 | 2,311,214 | +1.14(+0.87%) |
Aug 28, 2019 | 130.24 | 131.62 | 128.10 | 130.91 | 1,771,288 | -0.57(-0.43%) |
Aug 27, 2019 | 131.30 | 134.59 | 128.69 | 131.48 | 2,634,671 | +1.50(+1.15%) |
Aug 26, 2019 | 129.32 | 130.20 | 126.42 | 129.98 | 2,301,594 | +2.02(+1.58%) |
Aug 23, 2019 | 130.45 | 133.80 | 127.57 | 127.96 | 2,954,300 | -2.54(-1.95%) |
Aug 22, 2019 | 131.55 | 132.00 | 127.44 | 130.50 | 2,207,274 | -0.56(-0.43%) |
Aug 21, 2019 | 128.22 | 132.58 | 127.66 | 131.06 | 3,164,051 | +4.20(+3.31%) |
Aug 20, 2019 | 125.55 | 128.10 | 124.50 | 126.86 | 1,869,056 | +1.25(+1.00%) |
Aug 19, 2019 | 126.45 | 127.83 | 125.31 | 125.61 | 2,858,328 | +0.85(+0.68%) |
Aug 16, 2019 | 124.46 | 126.57 | 123.75 | 124.76 | 2,453,300 | +1.59(+1.29%) |
Aug 15, 2019 | 126.31 | 126.89 | 122.02 | 123.17 | 3,335,059 | -1.58(-1.27%) |
Aug 14, 2019 | 128.10 | 129.60 | 123.43 | 124.75 | 4,631,292 | -7.30(-5.53%) |
Aug 13, 2019 | 130.42 | 134.24 | 129.51 | 132.05 | 3,716,290 | +0.55(+0.42%) |
Aug 12, 2019 | 132.48 | 133.51 | 127.70 | 131.50 | 3,264,650 | -2.22(-1.66%) |
Aug 09, 2019 | 130.44 | 134.97 | 129.64 | 133.72 | 4,149,800 | +2.04(+1.55%) |
Aug 08, 2019 | 125.71 | 131.68 | 125.14 | 131.68 | 4,770,611 | +7.78(+6.28%) |
Aug 07, 2019 | 124.50 | 126.89 | 122.52 | 123.90 | 3,781,550 | -1.67(-1.33%) |
Aug 06, 2019 | 126.90 | 127.87 | 123.67 | 125.57 | 5,262,249 | +1.05(+0.84%) |
Aug 05, 2019 | 126.00 | 126.73 | 122.11 | 124.52 | 9,009,030 | -9.18(-6.87%) |
Aug 02, 2019 | 136.42 | 136.72 | 132.16 | 133.70 | 5,075,800 | -4.13(-3.00%) |