Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 102.73 | 103.16 | 102.70 | 103.10 | 6,105,123 | +0.65(+0.63%) |
Oct 30, 2019 | 102.04 | 102.46 | 102.00 | 102.45 | 5,950,258 | +0.50(+0.49%) |
Oct 29, 2019 | 101.99 | 102.04 | 101.85 | 101.95 | 2,401,018 | +0.09(+0.09%) |
Oct 28, 2019 | 101.89 | 101.92 | 101.76 | 101.86 | 6,370,903 | -0.39(-0.38%) |
Oct 25, 2019 | 102.54 | 102.56 | 102.10 | 102.25 | 2,605,212 | -0.22(-0.21%) |
Oct 24, 2019 | 102.53 | 102.70 | 102.43 | 102.47 | 2,896,983 | -0.02(-0.02%) |
Oct 23, 2019 | 102.65 | 102.70 | 102.44 | 102.48 | 3,607,550 | +0.04(+0.04%) |
Oct 22, 2019 | 102.46 | 102.49 | 102.17 | 102.45 | 3,638,921 | +0.24(+0.23%) |
Oct 21, 2019 | 102.32 | 102.44 | 102.18 | 102.21 | 1,893,654 | -0.38(-0.37%) |
Oct 18, 2019 | 102.56 | 102.74 | 102.51 | 102.59 | 2,626,165 | +0.09(+0.09%) |
Oct 17, 2019 | 102.45 | 102.71 | 102.38 | 102.49 | 3,482,430 | -0.04(-0.04%) |
Oct 16, 2019 | 102.48 | 102.65 | 102.40 | 102.53 | 3,007,311 | +0.20(+0.20%) |
Oct 15, 2019 | 102.78 | 102.85 | 102.30 | 102.33 | 7,245,605 | -0.50(-0.48%) |
Oct 14, 2019 | 102.86 | 102.89 | 102.78 | 102.82 | 2,108,534 | +0.28(+0.28%) |
Oct 11, 2019 | 102.75 | 102.80 | 102.38 | 102.54 | 9,477,984 | -0.71(-0.68%) |
Oct 10, 2019 | 103.60 | 103.62 | 103.14 | 103.25 | 4,282,648 | -0.65(-0.63%) |
Oct 09, 2019 | 104.05 | 104.05 | 103.73 | 103.90 | 3,642,232 | -0.27(-0.26%) |
Oct 08, 2019 | 104.30 | 104.34 | 103.99 | 104.16 | 4,698,337 | +0.22(+0.21%) |
Oct 07, 2019 | 104.06 | 104.17 | 103.91 | 103.94 | 3,485,121 | -0.35(-0.33%) |
Oct 04, 2019 | 104.08 | 104.36 | 104.02 | 104.29 | 5,137,309 | +0.20(+0.19%) |
Oct 03, 2019 | 103.69 | 104.36 | 103.68 | 104.09 | 6,688,399 | +0.54(+0.52%) |
Oct 02, 2019 | 103.30 | 103.71 | 103.28 | 103.55 | 4,265,873 | +0.36(+0.35%) |
Oct 01, 2019 | 102.49 | 103.42 | 102.46 | 103.19 | 9,336,021 | +0.28(+0.28%) |
Sep 30, 2019 | 102.67 | 102.94 | 102.63 | 102.91 | 3,067,004 | +0.08(+0.08%) |
Sep 27, 2019 | 102.69 | 102.92 | 102.65 | 102.82 | 4,968,608 | +0.15(+0.14%) |
Sep 26, 2019 | 102.70 | 102.87 | 102.62 | 102.68 | 4,627,686 | +0.22(+0.21%) |
Sep 25, 2019 | 103.02 | 103.11 | 102.39 | 102.46 | 9,214,456 | -0.68(-0.66%) |
Sep 24, 2019 | 102.68 | 103.22 | 102.67 | 103.14 | 11,503,557 | +0.51(+0.50%) |
Sep 23, 2019 | 102.60 | 102.92 | 102.53 | 102.62 | 14,387,382 | +0.15(+0.14%) |
Sep 20, 2019 | 102.06 | 102.49 | 102.00 | 102.48 | 10,836,487 | +0.59(+0.58%) |
Sep 19, 2019 | 102.09 | 102.10 | 101.85 | 101.89 | 7,812,557 | +0.05(+0.04%) |
Sep 18, 2019 | 102.08 | 102.29 | 101.74 | 101.84 | 5,694,051 | +0.04(+0.04%) |
Sep 17, 2019 | 101.60 | 101.91 | 101.51 | 101.81 | 9,022,830 | +0.27(+0.26%) |
Sep 16, 2019 | 101.47 | 101.65 | 101.33 | 101.54 | 5,888,925 | +0.44(+0.43%) |
Sep 13, 2019 | 101.65 | 101.75 | 101.10 | 101.10 | 26,436,002 | -0.93(-0.91%) |
Sep 12, 2019 | 102.57 | 102.62 | 101.88 | 102.04 | 9,412,962 | -0.23(-0.22%) |
Sep 11, 2019 | 102.28 | 102.45 | 102.25 | 102.27 | 5,177,214 | -0.10(-0.10%) |
Sep 10, 2019 | 102.96 | 103.05 | 102.37 | 102.37 | 5,243,220 | -0.75(-0.73%) |
Sep 09, 2019 | 103.26 | 103.34 | 103.11 | 103.12 | 5,266,549 | -0.64(-0.62%) |
Sep 06, 2019 | 103.70 | 103.88 | 103.63 | 103.76 | 3,400,132 | +0.06(+0.06%) |
Sep 05, 2019 | 103.92 | 103.96 | 103.46 | 103.69 | 5,025,165 | -0.84(-0.81%) |
Sep 04, 2019 | 104.26 | 104.58 | 104.26 | 104.53 | 3,767,407 | +0.16(+0.16%) |
Sep 03, 2019 | 104.20 | 104.71 | 104.03 | 104.37 | 12,846,368 | +0.23(+0.22%) |
Aug 30, 2019 | 103.93 | 104.18 | 103.89 | 104.14 | 3,996,991 | +0.03(+0.03%) |
Aug 29, 2019 | 104.22 | 104.22 | 103.85 | 104.11 | 4,633,456 | -0.20(-0.19%) |
Aug 28, 2019 | 104.45 | 104.49 | 104.24 | 104.31 | 2,742,863 | +0.04(+0.04%) |
Aug 27, 2019 | 103.96 | 104.31 | 103.96 | 104.28 | 3,577,086 | +0.45(+0.43%) |
Aug 26, 2019 | 103.89 | 104.07 | 103.75 | 103.83 | 8,300,041 | -0.10(-0.10%) |
Aug 23, 2019 | 103.34 | 104.08 | 103.22 | 103.93 | 9,001,824 | +0.69(+0.67%) |
Aug 22, 2019 | 103.26 | 103.56 | 103.22 | 103.24 | 6,415,766 | -0.23(-0.22%) |
Aug 21, 2019 | 103.47 | 103.74 | 103.41 | 103.47 | 5,388,143 | -0.27(-0.26%) |
Aug 20, 2019 | 103.69 | 103.82 | 103.64 | 103.74 | 3,461,462 | +0.46(+0.44%) |
Aug 19, 2019 | 103.25 | 103.46 | 103.23 | 103.28 | 4,043,064 | -0.49(-0.48%) |
Aug 16, 2019 | 103.68 | 103.83 | 103.37 | 103.78 | 5,447,775 | -0.27(-0.26%) |
Aug 15, 2019 | 103.53 | 104.29 | 103.47 | 104.05 | 5,736,802 | +0.66(+0.64%) |
Aug 14, 2019 | 103.30 | 103.48 | 103.22 | 103.39 | 8,894,068 | +0.69(+0.67%) |
Aug 13, 2019 | 103.09 | 103.11 | 102.44 | 102.71 | 6,574,980 | -0.37(-0.35%) |
Aug 12, 2019 | 102.80 | 103.20 | 102.77 | 103.07 | 5,189,119 | +0.65(+0.63%) |
Aug 09, 2019 | 102.65 | 102.85 | 102.36 | 102.42 | 3,140,774 | -0.15(-0.15%) |
Aug 08, 2019 | 102.30 | 102.68 | 101.99 | 102.58 | 5,669,539 | +0.01(+0.01%) |
Aug 07, 2019 | 103.28 | 103.47 | 102.46 | 102.57 | 10,581,296 | +0.00(+0.00%) |
Aug 06, 2019 | 102.19 | 102.58 | 102.11 | 102.57 | 7,074,869 | +0.16(+0.16%) |
Aug 05, 2019 | 102.14 | 102.49 | 102.09 | 102.41 | 8,348,918 | +0.88(+0.86%) |
Aug 02, 2019 | 101.34 | 101.57 | 101.25 | 101.53 | 9,309,125 | +0.21(+0.21%) |