Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 105.03 | 107.18 | 104.69 | 106.51 | 4,412,356 | +1.15(+1.09%) |
Oct 30, 2019 | 104.10 | 105.82 | 104.00 | 105.36 | 2,593,972 | +0.98(+0.94%) |
Oct 29, 2019 | 105.16 | 105.45 | 104.22 | 104.38 | 3,196,444 | -1.23(-1.17%) |
Oct 28, 2019 | 103.40 | 105.80 | 103.40 | 105.62 | 4,459,573 | +2.61(+2.53%) |
Oct 25, 2019 | 101.03 | 103.37 | 100.52 | 103.01 | 4,530,269 | +2.21(+2.19%) |
Oct 24, 2019 | 100.48 | 101.15 | 99.32 | 100.80 | 3,546,362 | +0.41(+0.41%) |
Oct 23, 2019 | 99.08 | 100.72 | 94.74 | 100.39 | 9,751,735 | -2.28(-2.22%) |
Oct 22, 2019 | 102.80 | 104.19 | 101.78 | 102.67 | 6,151,761 | +1.80(+1.79%) |
Oct 21, 2019 | 101.81 | 101.89 | 100.74 | 100.87 | 4,364,871 | -0.68(-0.67%) |
Oct 18, 2019 | 101.24 | 101.83 | 100.86 | 101.55 | 2,361,097 | +0.17(+0.17%) |
Oct 17, 2019 | 102.09 | 102.32 | 101.19 | 101.38 | 2,426,458 | +0.48(+0.47%) |
Oct 16, 2019 | 102.05 | 102.33 | 100.75 | 100.91 | 2,478,625 | -1.64(-1.59%) |
Oct 15, 2019 | 101.28 | 102.91 | 101.16 | 102.54 | 1,884,000 | +1.68(+1.67%) |
Oct 14, 2019 | 101.44 | 102.01 | 100.84 | 100.86 | 1,467,379 | -0.43(-0.42%) |
Oct 11, 2019 | 100.72 | 102.02 | 100.57 | 101.29 | 2,736,926 | +1.35(+1.35%) |
Oct 10, 2019 | 100.05 | 100.47 | 99.62 | 99.94 | 2,992,922 | -0.36(-0.35%) |
Oct 09, 2019 | 100.54 | 101.09 | 99.90 | 100.30 | 1,751,717 | +0.10(+0.10%) |
Oct 08, 2019 | 99.91 | 101.25 | 99.04 | 100.19 | 3,040,106 | -0.60(-0.59%) |
Oct 07, 2019 | 101.24 | 101.56 | 100.55 | 100.79 | 1,611,211 | -0.35(-0.34%) |
Oct 04, 2019 | 100.47 | 101.19 | 100.02 | 101.14 | 3,091,037 | +0.85(+0.85%) |
Oct 03, 2019 | 100.10 | 101.05 | 99.28 | 100.29 | 3,076,216 | +0.27(+0.27%) |
Oct 02, 2019 | 103.13 | 103.42 | 99.70 | 100.02 | 4,874,113 | -3.70(-3.57%) |
Oct 01, 2019 | 104.63 | 105.11 | 103.20 | 103.72 | 2,667,550 | -0.81(-0.78%) |
Sep 30, 2019 | 105.04 | 106.05 | 104.40 | 104.53 | 2,761,016 | -0.50(-0.48%) |
Sep 27, 2019 | 105.02 | 105.97 | 104.11 | 105.04 | 2,039,295 | +0.51(+0.49%) |
Sep 26, 2019 | 104.73 | 105.31 | 103.47 | 104.52 | 2,871,728 | +0.40(+0.39%) |
Sep 25, 2019 | 105.51 | 106.42 | 104.05 | 104.12 | 3,335,470 | -1.74(-1.64%) |
Sep 24, 2019 | 106.90 | 107.07 | 104.63 | 105.86 | 3,828,650 | -0.87(-0.81%) |
Sep 23, 2019 | 108.43 | 108.93 | 106.53 | 106.73 | 3,138,653 | -1.85(-1.70%) |
Sep 20, 2019 | 108.36 | 109.58 | 107.00 | 108.58 | 8,070,524 | +1.69(+1.58%) |
Sep 19, 2019 | 105.49 | 107.60 | 105.06 | 106.89 | 4,222,971 | +1.52(+1.45%) |
Sep 18, 2019 | 104.17 | 105.54 | 103.91 | 105.36 | 3,386,099 | +1.50(+1.44%) |
Sep 17, 2019 | 103.13 | 103.93 | 102.47 | 103.87 | 2,663,266 | +0.93(+0.90%) |
Sep 16, 2019 | 103.21 | 103.32 | 102.08 | 102.94 | 1,849,591 | -0.71(-0.69%) |
Sep 13, 2019 | 104.45 | 104.83 | 103.04 | 103.65 | 3,040,969 | -0.54(-0.52%) |
Sep 12, 2019 | 104.74 | 105.08 | 103.87 | 104.19 | 3,828,095 | -0.21(-0.20%) |
Sep 11, 2019 | 104.48 | 104.69 | 103.09 | 104.40 | 3,641,628 | +0.55(+0.53%) |
Sep 10, 2019 | 101.30 | 103.88 | 99.46 | 103.85 | 7,049,588 | +0.03(+0.03%) |
Sep 09, 2019 | 107.05 | 107.05 | 103.15 | 103.82 | 5,330,259 | -2.78(-2.61%) |
Sep 06, 2019 | 107.29 | 107.48 | 106.41 | 106.61 | 3,107,405 | -0.52(-0.48%) |
Sep 05, 2019 | 106.52 | 107.91 | 105.87 | 107.12 | 4,328,355 | +1.26(+1.19%) |
Sep 04, 2019 | 106.92 | 107.03 | 105.11 | 105.86 | 4,020,433 | -0.66(-0.62%) |
Sep 03, 2019 | 105.19 | 106.58 | 104.87 | 106.52 | 3,969,406 | +0.93(+0.88%) |
Aug 30, 2019 | 105.46 | 106.72 | 104.62 | 105.60 | 3,071,031 | +0.67(+0.64%) |
Aug 29, 2019 | 104.51 | 105.05 | 103.38 | 104.92 | 2,897,670 | +1.20(+1.15%) |
Aug 28, 2019 | 103.13 | 104.26 | 102.62 | 103.73 | 1,866,179 | +0.22(+0.22%) |
Aug 27, 2019 | 104.98 | 105.51 | 103.50 | 103.50 | 3,150,816 | -0.98(-0.94%) |
Aug 26, 2019 | 103.39 | 104.52 | 103.06 | 104.48 | 2,744,607 | +2.12(+2.07%) |
Aug 23, 2019 | 104.19 | 105.21 | 101.77 | 102.36 | 4,140,426 | -1.96(-1.88%) |
Aug 22, 2019 | 104.17 | 104.94 | 103.56 | 104.33 | 1,968,671 | +0.14(+0.13%) |
Aug 21, 2019 | 104.69 | 105.10 | 102.82 | 104.19 | 2,361,425 | +0.42(+0.41%) |
Aug 20, 2019 | 105.00 | 105.51 | 103.67 | 103.77 | 2,219,677 | -1.42(-1.35%) |
Aug 19, 2019 | 103.80 | 105.57 | 103.56 | 105.19 | 3,106,256 | +1.88(+1.82%) |
Aug 16, 2019 | 103.70 | 104.06 | 102.16 | 103.31 | 3,741,703 | +0.27(+0.26%) |
Aug 15, 2019 | 103.48 | 104.05 | 102.08 | 103.04 | 4,214,980 | -0.06(-0.05%) |
Aug 14, 2019 | 107.36 | 107.37 | 103.03 | 103.09 | 5,282,674 | -4.45(-4.14%) |
Aug 13, 2019 | 105.53 | 107.95 | 105.44 | 107.55 | 5,725,626 | +2.03(+1.92%) |
Aug 12, 2019 | 104.94 | 106.02 | 104.38 | 105.52 | 2,317,199 | -0.23(-0.22%) |
Aug 09, 2019 | 105.26 | 106.48 | 104.43 | 105.75 | 2,999,493 | -0.19(-0.18%) |
Aug 08, 2019 | 104.07 | 106.47 | 103.77 | 105.94 | 5,181,036 | +2.65(+2.56%) |
Aug 07, 2019 | 102.59 | 103.53 | 100.88 | 103.29 | 4,552,542 | -0.26(-0.25%) |
Aug 06, 2019 | 101.75 | 104.22 | 101.36 | 103.55 | 5,906,304 | +2.50(+2.47%) |
Aug 05, 2019 | 103.53 | 104.56 | 99.87 | 101.05 | 5,126,106 | -3.45(-3.30%) |
Aug 02, 2019 | 103.14 | 105.29 | 102.78 | 104.50 | 4,817,090 | +1.78(+1.73%) |