Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 111.71 | 112.57 | 107.72 | 109.07 | 1,412,576 | -3.24(-2.88%) |
Oct 30, 2019 | 109.00 | 112.99 | 107.25 | 112.31 | 1,943,639 | +4.85(+4.51%) |
Oct 29, 2019 | 107.61 | 109.31 | 105.81 | 107.46 | 1,638,774 | +0.21(+0.20%) |
Oct 28, 2019 | 108.40 | 109.40 | 106.74 | 107.25 | 1,297,751 | -0.74(-0.69%) |
Oct 25, 2019 | 106.94 | 108.54 | 104.89 | 107.99 | 1,456,600 | -0.01(-0.01%) |
Oct 24, 2019 | 102.38 | 108.16 | 102.36 | 108.00 | 2,426,792 | +7.21(+7.15%) |
Oct 23, 2019 | 98.35 | 103.23 | 97.66 | 100.79 | 2,163,487 | +1.50(+1.51%) |
Oct 22, 2019 | 102.22 | 104.62 | 98.12 | 99.29 | 3,106,336 | -1.87(-1.85%) |
Oct 21, 2019 | 98.53 | 101.62 | 96.00 | 101.16 | 2,674,024 | +2.60(+2.64%) |
Oct 18, 2019 | 104.50 | 104.87 | 96.35 | 98.56 | 5,128,000 | -6.43(-6.12%) |
Oct 17, 2019 | 107.00 | 107.99 | 104.60 | 104.99 | 2,383,831 | -1.41(-1.33%) |
Oct 16, 2019 | 112.74 | 113.00 | 106.22 | 106.40 | 4,341,221 | -9.46(-8.17%) |
Oct 15, 2019 | 116.15 | 117.24 | 114.48 | 115.86 | 2,420,209 | +0.09(+0.08%) |
Oct 14, 2019 | 117.95 | 120.62 | 115.62 | 115.77 | 2,011,347 | -0.47(-0.40%) |
Oct 11, 2019 | 115.86 | 118.02 | 114.62 | 116.24 | 2,093,600 | +1.67(+1.46%) |
Oct 10, 2019 | 117.00 | 118.20 | 113.81 | 114.57 | 2,558,383 | -3.45(-2.92%) |
Oct 09, 2019 | 116.01 | 119.46 | 114.00 | 118.02 | 2,978,208 | +2.83(+2.46%) |
Oct 08, 2019 | 117.86 | 119.42 | 112.83 | 115.19 | 3,534,433 | -3.88(-3.26%) |
Oct 07, 2019 | 115.39 | 119.46 | 115.15 | 119.07 | 3,611,946 | +2.54(+2.18%) |
Oct 04, 2019 | 114.70 | 116.90 | 111.75 | 116.53 | 4,996,200 | +2.38(+2.08%) |
Oct 03, 2019 | 105.15 | 115.49 | 103.30 | 114.15 | 7,974,192 | +11.09(+10.76%) |
Oct 02, 2019 | 102.17 | 103.99 | 100.83 | 103.06 | 2,933,826 | -0.63(-0.61%) |
Oct 01, 2019 | 98.46 | 104.17 | 96.53 | 103.69 | 5,007,844 | +5.23(+5.31%) |
Sep 30, 2019 | 96.91 | 99.48 | 93.44 | 98.46 | 2,673,382 | +1.40(+1.44%) |
Sep 27, 2019 | 102.38 | 103.30 | 95.61 | 97.06 | 2,603,700 | -5.05(-4.95%) |
Sep 26, 2019 | 103.30 | 104.37 | 102.00 | 102.11 | 1,707,094 | -0.56(-0.55%) |
Sep 25, 2019 | 102.10 | 103.13 | 98.19 | 102.67 | 3,491,982 | +0.28(+0.27%) |
Sep 24, 2019 | 105.40 | 106.28 | 100.39 | 102.39 | 3,165,785 | -2.73(-2.60%) |
Sep 23, 2019 | 106.43 | 107.14 | 104.96 | 105.12 | 2,278,279 | -1.04(-0.98%) |
Sep 20, 2019 | 104.37 | 107.80 | 103.66 | 106.16 | 5,474,700 | +2.41(+2.32%) |
Sep 19, 2019 | 104.17 | 105.85 | 103.09 | 103.75 | 2,508,854 | +0.12(+0.12%) |
Sep 18, 2019 | 104.80 | 105.68 | 101.51 | 103.63 | 2,978,790 | -2.03(-1.92%) |
Sep 17, 2019 | 103.71 | 106.17 | 101.64 | 105.66 | 2,972,152 | +1.87(+1.80%) |
Sep 16, 2019 | 100.90 | 104.15 | 99.77 | 103.79 | 3,891,026 | +1.70(+1.67%) |
Sep 13, 2019 | 106.00 | 106.79 | 101.70 | 102.09 | 3,236,800 | -4.28(-4.02%) |
Sep 12, 2019 | 108.29 | 109.93 | 106.28 | 106.37 | 2,432,551 | -0.21(-0.20%) |
Sep 11, 2019 | 107.22 | 111.41 | 105.27 | 106.58 | 4,682,912 | -0.64(-0.60%) |
Sep 10, 2019 | 106.90 | 111.50 | 104.97 | 107.22 | 5,455,469 | -2.78(-2.53%) |
Sep 09, 2019 | 121.88 | 122.48 | 106.04 | 110.00 | 6,838,346 | -11.25(-9.28%) |
Sep 06, 2019 | 125.20 | 125.79 | 120.83 | 121.25 | 2,626,400 | -3.00(-2.41%) |
Sep 05, 2019 | 127.44 | 127.54 | 121.28 | 124.25 | 3,646,041 | -3.69(-2.88%) |
Sep 04, 2019 | 127.95 | 131.55 | 127.53 | 127.94 | 2,126,856 | +2.39(+1.90%) |
Sep 03, 2019 | 126.00 | 130.10 | 124.93 | 125.55 | 2,358,824 | -0.95(-0.75%) |
Aug 30, 2019 | 126.92 | 127.76 | 121.35 | 126.50 | 2,896,000 | -0.68(-0.53%) |
Aug 29, 2019 | 130.75 | 135.25 | 121.34 | 127.18 | 7,435,231 | -5.99(-4.50%) |
Aug 28, 2019 | 134.50 | 134.90 | 130.35 | 133.17 | 2,796,507 | -1.90(-1.41%) |
Aug 27, 2019 | 134.80 | 138.01 | 132.03 | 135.07 | 1,732,090 | +1.63(+1.22%) |
Aug 26, 2019 | 134.94 | 135.35 | 131.06 | 133.44 | 1,638,823 | +0.98(+0.74%) |
Aug 23, 2019 | 134.50 | 138.94 | 131.84 | 132.46 | 1,818,700 | -1.41(-1.05%) |
Aug 22, 2019 | 136.56 | 136.99 | 132.50 | 133.87 | 1,438,070 | -3.20(-2.33%) |
Aug 21, 2019 | 133.10 | 137.75 | 132.25 | 137.07 | 1,505,972 | +5.33(+4.05%) |
Aug 20, 2019 | 125.62 | 132.93 | 124.20 | 131.74 | 1,755,181 | +5.90(+4.69%) |
Aug 19, 2019 | 130.00 | 130.67 | 124.74 | 125.84 | 1,406,771 | -2.34(-1.83%) |
Aug 16, 2019 | 129.25 | 131.23 | 127.17 | 128.18 | 1,450,100 | +0.82(+0.64%) |
Aug 15, 2019 | 128.14 | 129.00 | 125.29 | 127.36 | 1,105,710 | +0.49(+0.39%) |
Aug 14, 2019 | 130.89 | 131.40 | 124.15 | 126.87 | 1,585,970 | -6.27(-4.71%) |
Aug 13, 2019 | 129.75 | 134.19 | 129.35 | 133.14 | 1,307,456 | +2.64(+2.02%) |
Aug 12, 2019 | 132.91 | 133.15 | 128.85 | 130.50 | 1,619,824 | -3.70(-2.76%) |
Aug 09, 2019 | 134.00 | 135.57 | 131.50 | 134.20 | 1,373,500 | -1.97(-1.45%) |
Aug 08, 2019 | 133.85 | 136.83 | 132.63 | 136.17 | 1,187,757 | +3.78(+2.86%) |
Aug 07, 2019 | 128.10 | 134.34 | 127.38 | 132.39 | 1,460,582 | +2.46(+1.89%) |
Aug 06, 2019 | 128.06 | 131.07 | 127.36 | 129.93 | 1,311,053 | +3.66(+2.90%) |
Aug 05, 2019 | 128.01 | 128.66 | 124.33 | 126.27 | 2,285,362 | -6.30(-4.75%) |
Aug 02, 2019 | 134.46 | 134.46 | 130.01 | 132.57 | 1,182,000 | -0.51(-0.38%) |