Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 106.14 | 106.39 | 105.31 | 106.16 | 2,000,049 | -0.25(-0.23%) |
Oct 30, 2019 | 106.47 | 106.54 | 105.63 | 106.41 | 1,648,790 | +0.13(+0.12%) |
Oct 29, 2019 | 105.79 | 106.92 | 105.74 | 106.28 | 1,791,028 | +0.45(+0.43%) |
Oct 28, 2019 | 104.65 | 106.03 | 104.55 | 105.83 | 1,117,905 | +1.39(+1.34%) |
Oct 25, 2019 | 103.57 | 104.69 | 103.27 | 104.43 | 1,677,978 | -0.15(-0.14%) |
Oct 24, 2019 | 104.68 | 104.68 | 103.91 | 104.58 | 1,459,469 | +0.10(+0.09%) |
Oct 23, 2019 | 104.04 | 105.25 | 103.80 | 104.48 | 1,676,031 | +0.34(+0.32%) |
Oct 22, 2019 | 105.43 | 106.44 | 104.15 | 104.15 | 4,449,307 | +1.70(+1.66%) |
Oct 21, 2019 | 101.58 | 102.96 | 101.31 | 102.44 | 1,408,815 | +1.29(+1.28%) |
Oct 18, 2019 | 101.78 | 102.32 | 100.38 | 101.15 | 1,807,800 | -0.75(-0.74%) |
Oct 17, 2019 | 101.54 | 102.30 | 101.40 | 101.90 | 1,460,716 | +0.67(+0.66%) |
Oct 16, 2019 | 101.13 | 101.82 | 100.90 | 101.23 | 2,263,363 | -0.11(-0.11%) |
Oct 15, 2019 | 100.06 | 101.66 | 99.94 | 101.34 | 1,569,814 | +1.82(+1.83%) |
Oct 14, 2019 | 99.04 | 100.44 | 98.90 | 99.52 | 1,222,836 | +0.38(+0.38%) |
Oct 11, 2019 | 98.57 | 99.99 | 98.57 | 99.14 | 5,860,995 | +1.23(+1.25%) |
Oct 10, 2019 | 96.83 | 98.08 | 96.76 | 97.92 | 1,372,205 | +1.24(+1.28%) |
Oct 09, 2019 | 96.57 | 97.52 | 96.57 | 96.68 | 1,503,989 | +0.14(+0.14%) |
Oct 08, 2019 | 97.62 | 97.85 | 96.24 | 96.54 | 2,991,889 | -1.58(-1.61%) |
Oct 07, 2019 | 98.20 | 99.22 | 97.96 | 98.12 | 1,953,006 | -0.32(-0.32%) |
Oct 04, 2019 | 97.93 | 98.84 | 97.03 | 98.44 | 2,672,875 | +0.73(+0.75%) |
Oct 03, 2019 | 96.39 | 97.74 | 95.44 | 97.71 | 3,116,014 | +1.53(+1.59%) |
Oct 02, 2019 | 96.36 | 96.74 | 94.98 | 96.17 | 4,313,105 | -0.75(-0.78%) |
Oct 01, 2019 | 98.71 | 99.54 | 96.66 | 96.93 | 3,483,852 | -1.48(-1.51%) |
Sep 30, 2019 | 98.52 | 99.24 | 97.92 | 98.41 | 1,801,075 | +0.20(+0.20%) |
Sep 27, 2019 | 99.16 | 100.17 | 97.64 | 98.21 | 3,541,894 | -0.77(-0.78%) |
Sep 26, 2019 | 101.03 | 101.08 | 98.51 | 98.98 | 3,066,138 | -2.03(-2.01%) |
Sep 25, 2019 | 101.24 | 101.76 | 100.47 | 101.01 | 1,857,147 | -0.29(-0.28%) |
Sep 24, 2019 | 103.83 | 103.83 | 100.67 | 101.30 | 2,864,049 | -2.11(-2.05%) |
Sep 23, 2019 | 104.25 | 104.64 | 103.38 | 103.41 | 1,629,683 | -0.91(-0.87%) |
Sep 20, 2019 | 103.36 | 104.75 | 103.31 | 104.32 | 3,337,509 | +0.91(+0.88%) |
Sep 19, 2019 | 103.14 | 104.23 | 103.11 | 103.41 | 3,075,368 | +0.19(+0.18%) |
Sep 18, 2019 | 104.05 | 104.07 | 102.15 | 103.23 | 1,610,079 | -0.74(-0.71%) |
Sep 17, 2019 | 103.55 | 104.26 | 103.20 | 103.97 | 1,301,111 | +0.05(+0.05%) |
Sep 16, 2019 | 102.71 | 104.22 | 102.51 | 103.92 | 1,684,761 | +0.93(+0.90%) |
Sep 13, 2019 | 103.01 | 104.04 | 102.99 | 102.99 | 1,452,996 | +0.05(+0.05%) |
Sep 12, 2019 | 103.98 | 103.98 | 102.46 | 102.94 | 2,429,205 | -0.60(-0.58%) |
Sep 11, 2019 | 102.08 | 103.60 | 101.80 | 103.54 | 2,449,405 | +1.76(+1.73%) |
Sep 10, 2019 | 100.07 | 101.83 | 99.41 | 101.78 | 1,798,970 | +1.14(+1.13%) |
Sep 09, 2019 | 101.23 | 101.30 | 99.78 | 100.65 | 2,175,193 | -0.41(-0.40%) |
Sep 06, 2019 | 101.19 | 101.96 | 100.88 | 101.05 | 1,721,720 | -0.15(-0.15%) |
Sep 05, 2019 | 100.75 | 101.65 | 100.11 | 101.20 | 1,971,289 | +1.17(+1.17%) |
Sep 04, 2019 | 100.60 | 100.80 | 99.19 | 100.03 | 2,117,327 | +0.06(+0.06%) |
Sep 03, 2019 | 101.11 | 101.83 | 99.55 | 99.97 | 3,372,285 | -1.76(-1.73%) |
Aug 30, 2019 | 102.83 | 102.83 | 101.11 | 101.73 | 1,364,972 | -0.68(-0.67%) |
Aug 29, 2019 | 102.66 | 103.12 | 101.82 | 102.42 | 1,507,660 | +0.73(+0.72%) |
Aug 28, 2019 | 100.75 | 102.49 | 100.38 | 101.68 | 2,365,960 | +0.65(+0.65%) |
Aug 27, 2019 | 102.63 | 103.16 | 100.55 | 101.03 | 1,969,374 | -0.93(-0.91%) |
Aug 26, 2019 | 102.00 | 102.29 | 101.37 | 101.96 | 1,443,922 | +0.74(+0.73%) |
Aug 23, 2019 | 103.47 | 104.43 | 100.77 | 101.22 | 3,738,169 | -2.73(-2.62%) |
Aug 22, 2019 | 104.97 | 105.06 | 102.87 | 103.95 | 1,488,819 | -0.86(-0.82%) |
Aug 21, 2019 | 104.56 | 105.03 | 104.01 | 104.81 | 1,199,287 | +0.95(+0.91%) |
Aug 20, 2019 | 104.43 | 105.08 | 103.61 | 103.86 | 2,850,574 | -1.07(-1.02%) |
Aug 19, 2019 | 104.70 | 105.30 | 104.09 | 104.93 | 3,292,917 | +1.18(+1.13%) |
Aug 16, 2019 | 102.03 | 103.95 | 101.97 | 103.75 | 2,954,050 | +2.26(+2.23%) |
Aug 15, 2019 | 101.93 | 102.42 | 100.97 | 101.49 | 2,316,551 | -0.35(-0.34%) |
Aug 14, 2019 | 102.74 | 103.35 | 101.74 | 101.83 | 11,071,145 | -2.32(-2.23%) |
Aug 13, 2019 | 102.62 | 105.16 | 102.62 | 104.16 | 1,518,784 | +1.21(+1.17%) |
Aug 12, 2019 | 103.51 | 104.58 | 102.67 | 102.95 | 1,820,658 | -1.30(-1.25%) |
Aug 09, 2019 | 104.03 | 104.88 | 102.74 | 104.25 | 2,379,874 | -0.40(-0.38%) |
Aug 08, 2019 | 103.01 | 104.80 | 102.95 | 104.65 | 2,941,441 | +1.84(+1.79%) |
Aug 07, 2019 | 101.90 | 103.19 | 100.53 | 102.81 | 1,906,739 | +0.28(+0.27%) |
Aug 06, 2019 | 101.59 | 102.72 | 100.55 | 102.53 | 2,257,335 | +1.43(+1.42%) |
Aug 05, 2019 | 102.54 | 102.79 | 100.25 | 101.10 | 2,963,100 | -2.75(-2.65%) |
Aug 02, 2019 | 104.69 | 105.02 | 103.07 | 103.85 | 2,050,443 | -1.30(-1.23%) |