Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 109.07 | 109.07 | 107.81 | 108.16 | 6,503 | -0.88(-0.81%) |
Oct 30, 2019 | 108.44 | 109.22 | 108.33 | 109.03 | 17,084 | +0.29(+0.26%) |
Oct 29, 2019 | 109.40 | 109.40 | 108.65 | 108.75 | 8,087 | -0.81(-0.74%) |
Oct 28, 2019 | 109.24 | 109.58 | 109.18 | 109.55 | 6,309 | +0.52(+0.48%) |
Oct 25, 2019 | 107.77 | 109.23 | 107.77 | 109.03 | 11,504 | -0.04(-0.04%) |
Oct 24, 2019 | 108.90 | 109.16 | 108.77 | 109.08 | 16,107 | +0.37(+0.34%) |
Oct 23, 2019 | 109.42 | 109.42 | 108.55 | 108.70 | 5,077 | -0.76(-0.69%) |
Oct 22, 2019 | 109.41 | 109.90 | 109.41 | 109.46 | 6,529 | +0.05(+0.04%) |
Oct 21, 2019 | 109.63 | 109.67 | 109.05 | 109.41 | 29,097 | -0.04(-0.03%) |
Oct 18, 2019 | 109.63 | 109.78 | 109.33 | 109.45 | 9,354 | -0.43(-0.39%) |
Oct 17, 2019 | 109.85 | 110.03 | 109.56 | 109.88 | 11,025 | +0.90(+0.83%) |
Oct 16, 2019 | 108.82 | 109.28 | 108.78 | 108.98 | 6,218 | +0.57(+0.52%) |
Oct 15, 2019 | 107.43 | 108.58 | 107.43 | 108.41 | 5,993 | +1.24(+1.16%) |
Oct 14, 2019 | 107.30 | 107.50 | 107.14 | 107.17 | 5,640 | -0.29(-0.27%) |
Oct 11, 2019 | 107.28 | 108.11 | 107.28 | 107.45 | 21,503 | +1.35(+1.27%) |
Oct 10, 2019 | 105.73 | 106.36 | 105.73 | 106.10 | 6,541 | +0.68(+0.65%) |
Oct 09, 2019 | 105.08 | 105.71 | 105.08 | 105.42 | 8,515 | +1.04(+1.00%) |
Oct 08, 2019 | 104.60 | 105.28 | 104.37 | 104.37 | 7,119 | -0.88(-0.84%) |
Oct 07, 2019 | 105.31 | 105.75 | 104.92 | 105.26 | 22,933 | -0.25(-0.24%) |
Oct 04, 2019 | 104.71 | 105.55 | 104.71 | 105.51 | 6,236 | +1.20(+1.15%) |
Oct 03, 2019 | 103.08 | 104.44 | 103.03 | 104.31 | 22,722 | +0.21(+0.20%) |
Oct 02, 2019 | 104.69 | 105.00 | 103.70 | 104.10 | 21,040 | -1.87(-1.77%) |
Oct 01, 2019 | 107.14 | 107.28 | 105.97 | 105.97 | 6,429 | -0.49(-0.46%) |
Sep 30, 2019 | 105.99 | 106.60 | 105.99 | 106.46 | 5,058 | +0.75(+0.71%) |
Sep 27, 2019 | 106.30 | 106.40 | 105.10 | 105.71 | 8,063 | -0.32(-0.30%) |
Sep 26, 2019 | 106.16 | 106.34 | 105.71 | 106.03 | 4,661 | -0.67(-0.63%) |
Sep 25, 2019 | 106.12 | 106.73 | 105.70 | 106.70 | 9,924 | +0.73(+0.69%) |
Sep 24, 2019 | 107.38 | 107.86 | 105.85 | 105.97 | 19,329 | -0.92(-0.86%) |
Sep 23, 2019 | 106.96 | 107.15 | 106.82 | 106.89 | 5,227 | +0.05(+0.04%) |
Sep 20, 2019 | 108.28 | 108.30 | 106.85 | 106.85 | 4,193 | -0.75(-0.70%) |
Sep 19, 2019 | 108.04 | 108.08 | 107.58 | 107.60 | 14,826 | -0.19(-0.17%) |
Sep 18, 2019 | 107.65 | 107.79 | 107.03 | 107.79 | 3,473 | +0.01(+0.00%) |
Sep 17, 2019 | 107.19 | 107.78 | 106.95 | 107.78 | 3,552 | +0.53(+0.50%) |
Sep 16, 2019 | 107.91 | 107.93 | 107.18 | 107.25 | 8,227 | -1.47(-1.35%) |
Sep 13, 2019 | 108.59 | 108.98 | 108.58 | 108.72 | 7,311 | +0.08(+0.07%) |
Sep 12, 2019 | 109.23 | 109.56 | 108.63 | 108.64 | 11,940 | +0.12(+0.11%) |
Sep 11, 2019 | 108.71 | 108.89 | 108.35 | 108.52 | 9,036 | +0.09(+0.08%) |
Sep 10, 2019 | 108.09 | 108.44 | 107.42 | 108.44 | 5,215 | -0.02(-0.02%) |
Sep 09, 2019 | 108.07 | 108.54 | 108.03 | 108.46 | 13,721 | +0.79(+0.73%) |
Sep 06, 2019 | 107.42 | 107.92 | 107.31 | 107.67 | 32,255 | +0.63(+0.59%) |
Sep 05, 2019 | 106.59 | 107.36 | 106.59 | 107.03 | 19,971 | +1.51(+1.43%) |
Sep 04, 2019 | 104.89 | 105.52 | 104.89 | 105.52 | 1,069 | +1.16(+1.11%) |
Sep 03, 2019 | 104.17 | 104.90 | 104.04 | 104.36 | 12,200 | -0.44(-0.42%) |
Aug 30, 2019 | 105.42 | 105.42 | 104.54 | 104.80 | 3,333 | +0.00(+0.00%) |
Aug 29, 2019 | 104.80 | 105.03 | 104.51 | 104.80 | 9,999 | +1.60(+1.55%) |
Aug 28, 2019 | 101.80 | 103.20 | 101.80 | 103.20 | 14,938 | +1.00(+0.98%) |
Aug 27, 2019 | 102.89 | 102.94 | 102.06 | 102.20 | 24,630 | -0.27(-0.26%) |
Aug 26, 2019 | 102.25 | 102.47 | 101.81 | 102.47 | 12,679 | +1.06(+1.05%) |
Aug 23, 2019 | 103.13 | 103.53 | 101.37 | 101.41 | 13,654 | -2.68(-2.58%) |
Aug 22, 2019 | 104.19 | 104.29 | 103.22 | 104.09 | 8,840 | +0.56(+0.54%) |
Aug 21, 2019 | 103.55 | 103.71 | 103.41 | 103.53 | 10,483 | +2.25(+2.23%) |
Aug 20, 2019 | 101.46 | 101.95 | 101.28 | 101.28 | 6,900 | -0.13(-0.13%) |
Aug 19, 2019 | 101.39 | 101.66 | 101.39 | 101.41 | 9,702 | +1.28(+1.28%) |
Aug 16, 2019 | 99.36 | 100.25 | 99.36 | 100.13 | 9,784 | +1.50(+1.52%) |
Aug 15, 2019 | 99.25 | 99.26 | 97.75 | 98.63 | 17,170 | +0.41(+0.41%) |
Aug 14, 2019 | 99.43 | 99.43 | 98.22 | 98.22 | 5,831 | -2.92(-2.89%) |
Aug 13, 2019 | 98.50 | 102.14 | 98.35 | 101.14 | 10,644 | +2.00(+2.02%) |
Aug 12, 2019 | 99.77 | 99.77 | 98.87 | 99.14 | 4,071 | -1.06(-1.05%) |
Aug 09, 2019 | 100.35 | 100.50 | 99.86 | 100.19 | 3,010 | -0.99(-0.98%) |
Aug 08, 2019 | 100.58 | 101.21 | 100.53 | 101.18 | 5,798 | +1.46(+1.47%) |
Aug 07, 2019 | 98.18 | 99.72 | 97.61 | 99.72 | 4,240 | +0.91(+0.92%) |
Aug 06, 2019 | 98.35 | 98.81 | 97.71 | 98.81 | 1,610 | +0.95(+0.97%) |
Aug 05, 2019 | 98.89 | 98.89 | 97.15 | 97.86 | 17,097 | -2.63(-2.62%) |
Aug 02, 2019 | 100.01 | 100.82 | 100.01 | 100.49 | 8,601 | -0.61(-0.61%) |