Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 109.27 | 109.48 | 107.85 | 108.77 | 13,309,385 | -0.70(-0.64%) |
Oct 30, 2019 | 109.76 | 109.94 | 108.77 | 109.48 | 9,777,164 | -0.61(-0.55%) |
Oct 29, 2019 | 109.77 | 110.95 | 109.66 | 110.09 | 11,251,486 | -0.07(-0.06%) |
Oct 28, 2019 | 110.21 | 110.77 | 110.06 | 110.16 | 10,934,947 | +0.42(+0.38%) |
Oct 25, 2019 | 108.84 | 110.28 | 108.62 | 109.74 | 10,399,873 | +0.87(+0.80%) |
Oct 24, 2019 | 109.09 | 109.42 | 108.03 | 108.87 | 9,251,393 | -0.08(-0.07%) |
Oct 23, 2019 | 108.15 | 108.97 | 108.12 | 108.95 | 10,791,756 | +0.29(+0.26%) |
Oct 22, 2019 | 107.49 | 108.93 | 107.21 | 108.66 | 14,534,014 | +1.08(+1.00%) |
Oct 21, 2019 | 106.27 | 107.77 | 106.22 | 107.58 | 15,241,689 | +2.60(+2.48%) |
Oct 18, 2019 | 104.49 | 105.38 | 104.37 | 104.98 | 11,964,862 | +0.18(+0.17%) |
Oct 17, 2019 | 105.14 | 105.86 | 104.38 | 104.79 | 12,705,509 | +0.58(+0.56%) |
Oct 16, 2019 | 104.45 | 105.03 | 103.95 | 104.21 | 13,358,194 | -0.24(-0.23%) |
Oct 15, 2019 | 103.49 | 105.87 | 102.63 | 104.45 | 35,052,208 | +3.06(+3.01%) |
Oct 14, 2019 | 100.88 | 101.76 | 100.71 | 101.40 | 10,188,093 | +0.27(+0.27%) |
Oct 11, 2019 | 101.03 | 102.74 | 100.89 | 101.13 | 17,449,154 | +1.68(+1.69%) |
Oct 10, 2019 | 98.52 | 100.48 | 98.39 | 99.45 | 13,078,583 | +1.38(+1.40%) |
Oct 09, 2019 | 98.11 | 98.53 | 97.58 | 98.07 | 8,426,108 | +0.71(+0.72%) |
Oct 08, 2019 | 98.45 | 98.45 | 97.23 | 97.37 | 13,307,916 | -2.22(-2.23%) |
Oct 07, 2019 | 99.43 | 100.57 | 99.33 | 99.59 | 7,828,904 | -0.22(-0.22%) |
Oct 04, 2019 | 97.82 | 100.08 | 97.76 | 99.80 | 11,051,158 | +2.12(+2.17%) |
Oct 03, 2019 | 97.76 | 98.32 | 96.23 | 97.69 | 15,044,128 | -0.14(-0.14%) |
Oct 02, 2019 | 99.18 | 99.25 | 97.55 | 97.83 | 14,618,743 | -1.99(-1.99%) |
Oct 01, 2019 | 102.28 | 102.80 | 99.69 | 99.81 | 13,113,210 | -1.85(-1.82%) |
Sep 30, 2019 | 102.15 | 102.60 | 101.25 | 101.66 | 11,345,812 | -0.03(-0.03%) |
Sep 27, 2019 | 101.90 | 102.48 | 101.31 | 101.69 | 11,817,142 | +0.60(+0.59%) |
Sep 26, 2019 | 101.83 | 101.97 | 101.02 | 101.09 | 11,481,826 | -0.84(-0.82%) |
Sep 25, 2019 | 101.30 | 102.24 | 101.17 | 101.93 | 11,887,314 | +0.58(+0.57%) |
Sep 24, 2019 | 102.58 | 103.02 | 101.10 | 101.35 | 13,720,277 | -1.34(-1.30%) |
Sep 23, 2019 | 101.74 | 102.90 | 101.66 | 102.69 | 10,631,288 | -0.02(-0.02%) |
Sep 20, 2019 | 103.43 | 103.95 | 102.68 | 102.71 | 25,557,136 | -0.42(-0.40%) |
Sep 19, 2019 | 103.40 | 103.95 | 102.87 | 103.12 | 10,951,824 | -0.33(-0.32%) |
Sep 18, 2019 | 102.21 | 103.73 | 101.72 | 103.45 | 12,404,567 | +1.03(+1.00%) |
Sep 17, 2019 | 102.29 | 102.46 | 101.27 | 102.42 | 12,525,365 | -0.51(-0.50%) |
Sep 16, 2019 | 102.71 | 103.55 | 102.26 | 102.93 | 13,884,255 | -0.92(-0.89%) |
Sep 13, 2019 | 102.80 | 104.00 | 102.58 | 103.86 | 18,820,094 | +2.00(+1.97%) |
Sep 12, 2019 | 100.68 | 102.34 | 100.13 | 101.85 | 14,219,448 | +0.62(+0.61%) |
Sep 11, 2019 | 100.97 | 101.24 | 99.67 | 101.23 | 11,470,346 | +0.28(+0.27%) |
Sep 10, 2019 | 100.46 | 101.30 | 99.97 | 100.95 | 16,592,004 | +1.27(+1.27%) |
Sep 09, 2019 | 98.23 | 100.25 | 98.13 | 99.69 | 16,188,386 | +2.41(+2.48%) |
Sep 06, 2019 | 97.32 | 97.59 | 96.72 | 97.27 | 9,072,130 | +0.21(+0.21%) |
Sep 05, 2019 | 96.10 | 98.23 | 96.06 | 97.07 | 15,311,286 | +2.16(+2.28%) |
Sep 04, 2019 | 94.55 | 95.21 | 93.78 | 94.91 | 8,038,762 | +1.13(+1.21%) |
Sep 03, 2019 | 94.14 | 94.15 | 92.70 | 93.78 | 11,424,784 | -1.12(-1.18%) |
Aug 30, 2019 | 94.88 | 95.50 | 94.56 | 94.90 | 11,773,614 | +0.55(+0.59%) |
Aug 29, 2019 | 93.41 | 94.93 | 93.31 | 94.35 | 11,579,112 | +2.09(+2.27%) |
Aug 28, 2019 | 90.77 | 92.61 | 90.74 | 92.26 | 12,261,284 | +0.92(+1.00%) |
Aug 27, 2019 | 92.73 | 92.91 | 90.56 | 91.34 | 16,591,445 | -0.98(-1.06%) |
Aug 26, 2019 | 92.10 | 92.42 | 91.57 | 92.32 | 9,505,963 | +0.73(+0.80%) |
Aug 23, 2019 | 93.29 | 93.97 | 90.80 | 91.58 | 17,091,496 | -2.33(-2.48%) |
Aug 22, 2019 | 93.61 | 94.38 | 93.23 | 93.91 | 10,816,345 | +0.96(+1.03%) |
Aug 21, 2019 | 93.47 | 93.66 | 92.81 | 92.96 | 9,480,719 | +0.26(+0.28%) |
Aug 20, 2019 | 93.16 | 93.67 | 92.64 | 92.70 | 9,695,262 | -1.19(-1.27%) |
Aug 19, 2019 | 94.70 | 94.80 | 93.65 | 93.89 | 9,568,376 | +0.84(+0.90%) |
Aug 16, 2019 | 91.88 | 93.28 | 91.45 | 93.05 | 13,695,540 | +2.18(+2.40%) |
Aug 15, 2019 | 90.55 | 91.89 | 90.13 | 90.87 | 15,472,489 | +0.35(+0.38%) |
Aug 14, 2019 | 91.82 | 92.35 | 90.23 | 90.53 | 22,563,720 | -3.92(-4.15%) |
Aug 13, 2019 | 93.25 | 95.31 | 92.45 | 94.45 | 14,165,449 | +1.43(+1.53%) |
Aug 12, 2019 | 93.67 | 93.73 | 92.61 | 93.02 | 9,550,716 | -1.77(-1.87%) |
Aug 09, 2019 | 94.46 | 95.40 | 93.54 | 94.80 | 11,554,240 | -0.10(-0.11%) |
Aug 08, 2019 | 94.20 | 95.09 | 93.91 | 94.90 | 12,622,025 | +1.58(+1.69%) |
Aug 07, 2019 | 93.29 | 93.53 | 91.51 | 93.32 | 20,051,014 | -2.07(-2.17%) |
Aug 06, 2019 | 95.06 | 95.45 | 93.59 | 95.39 | 11,811,244 | +0.74(+0.78%) |
Aug 05, 2019 | 95.70 | 95.87 | 93.52 | 94.65 | 18,353,714 | -2.90(-2.98%) |
Aug 02, 2019 | 97.09 | 97.98 | 96.23 | 97.55 | 12,763,634 | -0.01(-0.01%) |