Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 110.92 | 111.32 | 110.07 | 110.44 | 2,662,704 | -0.74(-0.67%) |
Oct 30, 2019 | 110.59 | 111.28 | 110.05 | 111.19 | 2,404,464 | +0.61(+0.55%) |
Oct 29, 2019 | 111.20 | 111.90 | 110.24 | 110.57 | 2,926,980 | -1.09(-0.98%) |
Oct 28, 2019 | 111.72 | 112.34 | 111.19 | 111.67 | 2,709,567 | +0.30(+0.27%) |
Oct 25, 2019 | 109.58 | 111.60 | 109.49 | 111.36 | 2,468,858 | +1.74(+1.59%) |
Oct 24, 2019 | 109.65 | 110.08 | 109.37 | 109.62 | 2,783,659 | -0.08(-0.07%) |
Oct 23, 2019 | 111.52 | 112.28 | 108.78 | 109.70 | 4,181,442 | -2.00(-1.79%) |
Oct 22, 2019 | 111.75 | 112.39 | 111.39 | 111.69 | 4,159,593 | -0.41(-0.37%) |
Oct 21, 2019 | 110.81 | 112.42 | 110.64 | 112.11 | 4,587,818 | +2.16(+1.96%) |
Oct 18, 2019 | 112.75 | 112.98 | 109.87 | 109.95 | 6,579,126 | -2.20(-1.96%) |
Oct 17, 2019 | 111.13 | 112.37 | 111.08 | 112.16 | 3,215,048 | +1.59(+1.44%) |
Oct 16, 2019 | 110.77 | 111.11 | 110.24 | 110.56 | 2,280,142 | -0.17(-0.15%) |
Oct 15, 2019 | 110.21 | 111.30 | 109.92 | 110.73 | 3,261,711 | +1.13(+1.03%) |
Oct 14, 2019 | 109.37 | 110.18 | 109.18 | 109.60 | 1,998,878 | -0.01(-0.01%) |
Oct 11, 2019 | 109.93 | 110.72 | 109.41 | 109.61 | 3,053,976 | +1.30(+1.20%) |
Oct 10, 2019 | 108.11 | 109.03 | 107.29 | 108.31 | 2,548,144 | +1.04(+0.97%) |
Oct 09, 2019 | 106.65 | 108.08 | 106.63 | 107.28 | 2,533,680 | +1.30(+1.23%) |
Oct 08, 2019 | 106.25 | 107.02 | 105.52 | 105.98 | 4,039,059 | -1.05(-0.98%) |
Oct 07, 2019 | 107.27 | 107.97 | 106.98 | 107.02 | 2,745,524 | -0.72(-0.66%) |
Oct 04, 2019 | 106.09 | 107.85 | 106.03 | 107.74 | 2,923,572 | +1.75(+1.65%) |
Oct 03, 2019 | 105.66 | 106.37 | 104.58 | 105.99 | 3,768,149 | +0.11(+0.11%) |
Oct 02, 2019 | 108.59 | 108.64 | 105.77 | 105.87 | 5,256,951 | -3.60(-3.29%) |
Oct 01, 2019 | 111.35 | 112.10 | 109.39 | 109.48 | 3,046,072 | -1.48(-1.34%) |
Sep 30, 2019 | 111.78 | 111.86 | 110.83 | 110.96 | 2,509,033 | -0.29(-0.26%) |
Sep 27, 2019 | 111.76 | 112.22 | 110.68 | 111.25 | 3,102,965 | -0.30(-0.27%) |
Sep 26, 2019 | 111.92 | 112.60 | 111.48 | 111.55 | 3,688,406 | -0.20(-0.18%) |
Sep 25, 2019 | 110.56 | 112.05 | 109.81 | 111.75 | 2,944,660 | +0.45(+0.41%) |
Sep 24, 2019 | 111.53 | 112.76 | 110.25 | 111.30 | 5,468,703 | +0.38(+0.34%) |
Sep 23, 2019 | 109.16 | 111.09 | 108.91 | 110.92 | 5,546,974 | +1.35(+1.23%) |
Sep 20, 2019 | 110.54 | 110.92 | 109.17 | 109.57 | 5,694,793 | -0.93(-0.84%) |
Sep 19, 2019 | 111.27 | 112.12 | 110.32 | 110.50 | 2,125,758 | -0.89(-0.80%) |
Sep 18, 2019 | 111.25 | 111.45 | 110.20 | 111.39 | 3,077,141 | -0.29(-0.26%) |
Sep 17, 2019 | 110.60 | 111.76 | 110.23 | 111.68 | 3,278,857 | +1.32(+1.20%) |
Sep 16, 2019 | 110.83 | 111.11 | 109.46 | 110.36 | 4,563,053 | -1.46(-1.31%) |
Sep 13, 2019 | 111.86 | 112.54 | 110.97 | 111.82 | 4,201,033 | +0.17(+0.15%) |
Sep 12, 2019 | 111.63 | 112.98 | 111.43 | 111.65 | 3,979,888 | +0.96(+0.86%) |
Sep 11, 2019 | 109.87 | 110.79 | 109.52 | 110.70 | 3,915,872 | +0.65(+0.59%) |
Sep 10, 2019 | 112.20 | 112.20 | 109.10 | 110.05 | 6,604,880 | -2.45(-2.18%) |
Sep 09, 2019 | 113.71 | 113.89 | 112.12 | 112.50 | 5,688,033 | -0.25(-0.23%) |
Sep 06, 2019 | 113.64 | 113.69 | 112.57 | 112.75 | 4,852,667 | -0.45(-0.40%) |
Sep 05, 2019 | 112.10 | 114.10 | 112.10 | 113.20 | 5,608,239 | +2.13(+1.92%) |
Sep 04, 2019 | 111.09 | 111.38 | 110.51 | 111.07 | 4,023,830 | +0.75(+0.68%) |
Sep 03, 2019 | 112.44 | 112.83 | 110.25 | 110.32 | 3,410,081 | -2.60(-2.30%) |
Aug 30, 2019 | 113.95 | 114.13 | 112.40 | 112.92 | 2,522,325 | -0.35(-0.31%) |
Aug 29, 2019 | 113.00 | 113.70 | 112.53 | 113.27 | 2,026,749 | +1.55(+1.39%) |
Aug 28, 2019 | 109.79 | 111.92 | 109.73 | 111.72 | 2,487,274 | +1.26(+1.14%) |
Aug 27, 2019 | 111.72 | 111.95 | 109.62 | 110.46 | 3,353,448 | -0.73(-0.66%) |
Aug 26, 2019 | 111.01 | 111.58 | 110.11 | 111.19 | 3,379,805 | +0.72(+0.65%) |
Aug 23, 2019 | 114.45 | 114.49 | 109.81 | 110.47 | 5,117,031 | -4.23(-3.69%) |
Aug 22, 2019 | 115.68 | 116.05 | 114.23 | 114.70 | 2,475,282 | -0.22(-0.19%) |
Aug 21, 2019 | 114.92 | 115.44 | 114.44 | 114.92 | 3,142,782 | +1.01(+0.89%) |
Aug 20, 2019 | 115.98 | 116.12 | 113.83 | 113.90 | 3,881,905 | -2.80(-2.40%) |
Aug 19, 2019 | 118.30 | 118.34 | 116.64 | 116.70 | 3,503,528 | -0.22(-0.18%) |
Aug 16, 2019 | 115.86 | 117.03 | 115.10 | 116.92 | 2,497,914 | +2.11(+1.84%) |
Aug 15, 2019 | 115.06 | 115.39 | 113.64 | 114.81 | 3,231,736 | -0.25(-0.22%) |
Aug 14, 2019 | 116.65 | 117.57 | 114.57 | 115.06 | 5,996,981 | -3.44(-2.91%) |
Aug 13, 2019 | 116.19 | 118.67 | 114.93 | 118.50 | 3,424,777 | +2.22(+1.91%) |
Aug 12, 2019 | 117.25 | 117.93 | 116.14 | 116.28 | 2,808,466 | -2.08(-1.76%) |
Aug 09, 2019 | 117.81 | 118.89 | 117.00 | 118.36 | 2,279,281 | +0.83(+0.70%) |
Aug 08, 2019 | 116.18 | 117.92 | 116.04 | 117.53 | 3,172,655 | +1.64(+1.42%) |
Aug 07, 2019 | 113.44 | 116.18 | 112.78 | 115.89 | 3,380,066 | +0.93(+0.81%) |
Aug 06, 2019 | 113.57 | 115.25 | 113.39 | 114.96 | 3,727,727 | +5.16(+4.70%) |
Aug 05, 2019 | 114.88 | 115.46 | 112.71 | 109.81 | 6,263,503 | -6.81(-5.84%) |
Aug 02, 2019 | 116.25 | 117.18 | 115.46 | 116.62 | 3,484,373 | +0.21(+0.18%) |