Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 110.56 | 110.79 | 108.68 | 109.64 | 1,089,809 | -1.02(-0.92%) |
Oct 30, 2019 | 111.02 | 111.23 | 109.90 | 110.66 | 684,096 | -0.91(-0.81%) |
Oct 29, 2019 | 109.66 | 112.64 | 109.55 | 111.57 | 691,064 | +1.56(+1.42%) |
Oct 28, 2019 | 112.55 | 113.85 | 109.56 | 110.01 | 1,429,897 | -1.89(-1.69%) |
Oct 25, 2019 | 111.26 | 112.62 | 110.40 | 111.90 | 617,566 | +0.68(+0.61%) |
Oct 24, 2019 | 110.61 | 111.31 | 109.51 | 111.22 | 850,247 | +1.58(+1.45%) |
Oct 23, 2019 | 107.37 | 110.70 | 107.37 | 109.64 | 1,203,187 | +2.22(+2.06%) |
Oct 22, 2019 | 109.00 | 110.23 | 103.70 | 107.42 | 1,643,382 | -1.81(-1.66%) |
Oct 21, 2019 | 109.92 | 110.79 | 109.14 | 109.23 | 1,100,696 | -0.31(-0.28%) |
Oct 18, 2019 | 109.24 | 111.60 | 109.24 | 109.54 | 1,058,457 | -0.28(-0.25%) |
Oct 17, 2019 | 109.79 | 110.14 | 108.91 | 109.82 | 613,808 | +0.40(+0.36%) |
Oct 16, 2019 | 110.22 | 111.33 | 109.01 | 109.42 | 835,849 | -0.47(-0.43%) |
Oct 15, 2019 | 108.92 | 110.35 | 108.54 | 109.89 | 746,608 | +1.44(+1.33%) |
Oct 14, 2019 | 109.06 | 109.55 | 108.45 | 108.45 | 715,597 | -1.29(-1.17%) |
Oct 11, 2019 | 107.78 | 110.60 | 107.78 | 109.74 | 890,876 | +3.16(+2.96%) |
Oct 10, 2019 | 107.20 | 107.83 | 105.95 | 106.58 | 1,010,285 | -0.32(-0.30%) |
Oct 09, 2019 | 107.63 | 107.74 | 105.69 | 106.90 | 825,721 | +0.78(+0.74%) |
Oct 08, 2019 | 106.77 | 107.64 | 105.64 | 106.12 | 1,184,892 | -1.43(-1.33%) |
Oct 07, 2019 | 107.25 | 108.45 | 106.68 | 107.55 | 785,143 | -0.08(-0.08%) |
Oct 04, 2019 | 106.70 | 108.01 | 106.44 | 107.63 | 593,029 | +0.77(+0.72%) |
Oct 03, 2019 | 105.97 | 106.89 | 104.98 | 106.86 | 829,740 | +0.51(+0.48%) |
Oct 02, 2019 | 107.28 | 107.84 | 105.55 | 106.34 | 1,185,453 | -2.03(-1.87%) |
Oct 01, 2019 | 110.29 | 111.60 | 108.04 | 108.37 | 1,329,451 | -1.75(-1.59%) |
Sep 30, 2019 | 109.98 | 110.74 | 109.11 | 110.12 | 863,365 | +0.14(+0.12%) |
Sep 27, 2019 | 109.75 | 111.30 | 109.46 | 109.98 | 795,148 | +0.50(+0.45%) |
Sep 26, 2019 | 109.12 | 110.06 | 108.71 | 109.49 | 728,864 | -0.56(-0.51%) |
Sep 25, 2019 | 109.58 | 110.42 | 109.06 | 110.05 | 795,335 | +0.77(+0.71%) |
Sep 24, 2019 | 109.91 | 110.31 | 108.80 | 109.27 | 688,026 | -1.01(-0.91%) |
Sep 23, 2019 | 109.49 | 110.90 | 109.18 | 110.28 | 856,484 | -0.19(-0.17%) |
Sep 20, 2019 | 111.86 | 111.86 | 110.06 | 110.47 | 1,673,142 | -1.01(-0.90%) |
Sep 19, 2019 | 111.42 | 112.03 | 110.97 | 111.48 | 761,497 | +0.05(+0.05%) |
Sep 18, 2019 | 111.21 | 111.70 | 110.06 | 111.42 | 837,661 | -0.22(-0.19%) |
Sep 17, 2019 | 111.77 | 111.88 | 110.08 | 111.64 | 1,018,311 | -0.42(-0.38%) |
Sep 16, 2019 | 112.69 | 113.47 | 111.48 | 112.06 | 674,730 | -0.94(-0.83%) |
Sep 13, 2019 | 112.81 | 114.49 | 112.51 | 113.00 | 888,211 | +1.16(+1.04%) |
Sep 12, 2019 | 112.55 | 112.56 | 110.37 | 111.84 | 837,174 | -0.10(-0.09%) |
Sep 11, 2019 | 111.16 | 111.98 | 109.26 | 111.94 | 1,052,315 | +0.89(+0.80%) |
Sep 10, 2019 | 108.93 | 111.57 | 108.73 | 111.05 | 1,488,879 | +2.17(+1.99%) |
Sep 09, 2019 | 106.62 | 109.01 | 106.44 | 108.88 | 1,001,293 | +2.56(+2.41%) |
Sep 06, 2019 | 106.15 | 106.63 | 105.22 | 106.32 | 616,906 | +0.40(+0.37%) |
Sep 05, 2019 | 103.78 | 106.56 | 103.42 | 105.92 | 909,517 | +3.43(+3.35%) |
Sep 04, 2019 | 102.05 | 103.00 | 101.64 | 102.49 | 921,602 | +1.91(+1.90%) |
Sep 03, 2019 | 100.75 | 101.40 | 99.62 | 100.58 | 654,272 | -1.50(-1.47%) |
Aug 30, 2019 | 101.62 | 102.74 | 101.40 | 102.08 | 1,178,507 | +1.45(+1.44%) |
Aug 29, 2019 | 100.11 | 101.18 | 99.74 | 100.64 | 746,082 | +2.00(+2.03%) |
Aug 28, 2019 | 96.39 | 98.80 | 95.98 | 98.64 | 886,262 | +2.09(+2.16%) |
Aug 27, 2019 | 97.38 | 97.90 | 95.39 | 96.55 | 1,155,678 | -0.16(-0.17%) |
Aug 26, 2019 | 97.35 | 98.14 | 95.95 | 96.71 | 757,821 | +0.14(+0.14%) |
Aug 23, 2019 | 101.73 | 101.75 | 96.03 | 96.57 | 1,226,371 | -5.84(-5.71%) |
Aug 22, 2019 | 102.24 | 103.36 | 100.97 | 102.42 | 963,109 | +0.51(+0.50%) |
Aug 21, 2019 | 101.86 | 102.43 | 101.64 | 101.91 | 777,189 | +1.29(+1.28%) |
Aug 20, 2019 | 100.66 | 101.01 | 99.73 | 100.62 | 680,231 | -0.68(-0.67%) |
Aug 19, 2019 | 100.90 | 101.60 | 100.31 | 101.29 | 963,969 | +1.97(+1.99%) |
Aug 16, 2019 | 97.55 | 99.64 | 97.33 | 99.32 | 893,208 | +2.58(+2.66%) |
Aug 15, 2019 | 98.10 | 98.47 | 96.03 | 96.75 | 975,530 | -1.07(-1.10%) |
Aug 14, 2019 | 98.19 | 98.66 | 97.42 | 97.82 | 1,559,096 | -2.13(-2.14%) |
Aug 13, 2019 | 97.56 | 101.79 | 97.29 | 99.95 | 1,259,159 | +2.10(+2.14%) |
Aug 12, 2019 | 97.68 | 98.49 | 97.11 | 97.85 | 924,969 | -0.43(-0.44%) |
Aug 09, 2019 | 97.94 | 98.73 | 97.14 | 98.29 | 942,405 | +0.01(+0.01%) |
Aug 08, 2019 | 96.88 | 99.52 | 96.88 | 98.28 | 1,113,169 | +2.43(+2.54%) |
Aug 07, 2019 | 92.73 | 96.00 | 92.30 | 95.85 | 1,192,767 | +1.63(+1.73%) |
Aug 06, 2019 | 93.98 | 94.45 | 92.27 | 94.22 | 1,118,448 | +1.30(+1.40%) |
Aug 05, 2019 | 94.72 | 95.37 | 91.89 | 92.92 | 1,410,788 | -3.54(-3.67%) |
Aug 02, 2019 | 96.69 | 97.01 | 94.21 | 96.46 | 1,140,637 | -1.00(-1.03%) |