Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 105.21 | 107.37 | 104.87 | 106.70 | 4,404,773 | +1.15(+1.09%) |
Oct 30, 2019 | 104.28 | 106.00 | 104.18 | 105.55 | 2,589,514 | +0.98(+0.94%) |
Oct 29, 2019 | 105.34 | 105.63 | 104.40 | 104.56 | 3,190,951 | -1.24(-1.17%) |
Oct 28, 2019 | 103.58 | 105.98 | 103.58 | 105.80 | 4,451,909 | +2.61(+2.53%) |
Oct 25, 2019 | 101.20 | 103.55 | 100.69 | 103.19 | 4,522,483 | +2.21(+2.19%) |
Oct 24, 2019 | 100.66 | 101.32 | 99.49 | 100.97 | 3,540,267 | +0.41(+0.41%) |
Oct 23, 2019 | 99.25 | 100.89 | 94.91 | 100.56 | 9,734,976 | -2.28(-2.22%) |
Oct 22, 2019 | 102.98 | 104.36 | 101.96 | 102.85 | 6,141,188 | +1.81(+1.79%) |
Oct 21, 2019 | 101.99 | 102.06 | 100.91 | 101.04 | 4,357,370 | -0.68(-0.67%) |
Oct 18, 2019 | 101.42 | 102.00 | 101.03 | 101.72 | 2,357,039 | +0.17(+0.17%) |
Oct 17, 2019 | 102.27 | 102.49 | 101.37 | 101.56 | 2,422,288 | +0.48(+0.47%) |
Oct 16, 2019 | 102.23 | 102.51 | 100.93 | 101.08 | 2,474,365 | -1.64(-1.60%) |
Oct 15, 2019 | 101.45 | 103.09 | 101.33 | 102.72 | 1,880,762 | +1.69(+1.67%) |
Oct 14, 2019 | 101.61 | 102.18 | 101.01 | 101.03 | 1,464,858 | -0.43(-0.42%) |
Oct 11, 2019 | 100.89 | 102.19 | 100.74 | 101.46 | 2,732,222 | +1.35(+1.35%) |
Oct 10, 2019 | 100.22 | 100.64 | 99.80 | 100.11 | 2,987,779 | -0.36(-0.35%) |
Oct 09, 2019 | 100.71 | 101.27 | 100.08 | 100.47 | 1,748,706 | +0.10(+0.10%) |
Oct 08, 2019 | 100.09 | 101.42 | 99.21 | 100.37 | 3,034,881 | -0.60(-0.59%) |
Oct 07, 2019 | 101.42 | 101.73 | 100.72 | 100.97 | 1,608,442 | -0.35(-0.34%) |
Oct 04, 2019 | 100.65 | 101.37 | 100.19 | 101.31 | 3,085,725 | +0.85(+0.85%) |
Oct 03, 2019 | 100.27 | 101.22 | 99.45 | 100.46 | 3,070,929 | +0.27(+0.27%) |
Oct 02, 2019 | 103.31 | 103.60 | 99.87 | 100.19 | 4,865,736 | -3.71(-3.57%) |
Oct 01, 2019 | 104.81 | 105.29 | 103.38 | 103.90 | 2,662,965 | -0.81(-0.78%) |
Sep 30, 2019 | 105.22 | 106.23 | 104.58 | 104.71 | 2,756,271 | -0.51(-0.48%) |
Sep 27, 2019 | 105.20 | 106.15 | 104.29 | 105.22 | 2,035,790 | +0.52(+0.49%) |
Sep 26, 2019 | 104.91 | 105.49 | 103.64 | 104.70 | 2,866,792 | +0.40(+0.39%) |
Sep 25, 2019 | 105.69 | 106.60 | 104.22 | 104.30 | 3,329,738 | -1.74(-1.64%) |
Sep 24, 2019 | 107.08 | 107.26 | 104.81 | 106.04 | 3,822,070 | -0.87(-0.81%) |
Sep 23, 2019 | 108.62 | 109.12 | 106.72 | 106.91 | 3,133,258 | -1.85(-1.70%) |
Sep 20, 2019 | 108.55 | 109.77 | 107.18 | 108.77 | 8,056,654 | +1.70(+1.58%) |
Sep 19, 2019 | 105.68 | 107.78 | 105.24 | 107.07 | 4,215,713 | +1.53(+1.45%) |
Sep 18, 2019 | 104.35 | 105.72 | 104.09 | 105.55 | 3,380,280 | +1.50(+1.44%) |
Sep 17, 2019 | 103.31 | 104.11 | 102.65 | 104.05 | 2,658,689 | +0.93(+0.90%) |
Sep 16, 2019 | 103.39 | 103.49 | 102.26 | 103.12 | 1,846,412 | -0.71(-0.68%) |
Sep 13, 2019 | 104.63 | 105.01 | 103.22 | 103.83 | 3,035,743 | -0.54(-0.52%) |
Sep 12, 2019 | 104.92 | 105.26 | 104.05 | 104.37 | 3,821,516 | -0.21(-0.20%) |
Sep 11, 2019 | 104.67 | 104.87 | 103.27 | 104.58 | 3,635,370 | +0.55(+0.53%) |
Sep 10, 2019 | 101.47 | 104.06 | 99.63 | 104.03 | 7,037,472 | +0.03(+0.03%) |
Sep 09, 2019 | 107.23 | 107.23 | 103.33 | 104.00 | 5,321,099 | -2.79(-2.61%) |
Sep 06, 2019 | 107.47 | 107.67 | 106.59 | 106.79 | 3,102,065 | -0.52(-0.48%) |
Sep 05, 2019 | 106.71 | 108.09 | 106.05 | 107.31 | 4,320,916 | +1.26(+1.19%) |
Sep 04, 2019 | 107.10 | 107.21 | 105.29 | 106.04 | 4,013,524 | -0.67(-0.62%) |
Sep 03, 2019 | 105.38 | 106.76 | 105.05 | 106.71 | 3,962,584 | +0.93(+0.88%) |
Aug 30, 2019 | 105.64 | 106.90 | 104.80 | 105.78 | 3,065,753 | +0.67(+0.64%) |
Aug 29, 2019 | 104.69 | 105.23 | 103.56 | 105.11 | 2,892,690 | +1.20(+1.15%) |
Aug 28, 2019 | 103.31 | 104.44 | 102.80 | 103.91 | 1,862,972 | +0.23(+0.22%) |
Aug 27, 2019 | 105.16 | 105.69 | 103.68 | 103.68 | 3,145,401 | -0.98(-0.94%) |
Aug 26, 2019 | 103.57 | 104.70 | 103.23 | 104.67 | 2,739,890 | +2.13(+2.07%) |
Aug 23, 2019 | 104.36 | 105.39 | 101.95 | 102.54 | 4,133,310 | -1.97(-1.88%) |
Aug 22, 2019 | 104.35 | 105.12 | 103.74 | 104.50 | 1,965,288 | +0.14(+0.13%) |
Aug 21, 2019 | 104.87 | 105.28 | 103.00 | 104.36 | 2,357,366 | +0.42(+0.41%) |
Aug 20, 2019 | 105.18 | 105.69 | 103.85 | 103.94 | 2,215,863 | -1.42(-1.35%) |
Aug 19, 2019 | 103.98 | 105.75 | 103.74 | 105.37 | 3,100,918 | +1.88(+1.82%) |
Aug 16, 2019 | 103.88 | 104.24 | 102.33 | 103.48 | 3,735,272 | +0.27(+0.26%) |
Aug 15, 2019 | 103.66 | 104.23 | 102.26 | 103.21 | 4,207,737 | -0.06(-0.05%) |
Aug 14, 2019 | 107.55 | 107.56 | 103.20 | 103.27 | 5,273,595 | -4.46(-4.14%) |
Aug 13, 2019 | 105.71 | 108.14 | 105.62 | 107.73 | 5,715,786 | +2.03(+1.92%) |
Aug 12, 2019 | 105.12 | 106.20 | 104.56 | 105.70 | 2,313,217 | -0.23(-0.22%) |
Aug 09, 2019 | 105.44 | 106.66 | 104.61 | 105.93 | 2,994,337 | -0.19(-0.18%) |
Aug 08, 2019 | 104.25 | 106.65 | 103.95 | 106.12 | 5,172,131 | +2.65(+2.56%) |
Aug 07, 2019 | 102.77 | 103.71 | 101.06 | 103.47 | 4,544,717 | -0.26(-0.25%) |
Aug 06, 2019 | 101.93 | 104.40 | 101.53 | 103.73 | 5,896,153 | +2.51(+2.47%) |
Aug 05, 2019 | 103.71 | 104.74 | 100.04 | 101.22 | 5,117,296 | -3.46(-3.30%) |
Aug 02, 2019 | 103.32 | 105.47 | 102.96 | 104.68 | 4,808,811 | +1.78(+1.73%) |