Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 103.23 | 103.30 | 103.08 | 103.25 | 146,584 | +0.05(+0.05%) |
Oct 30, 2019 | 102.86 | 103.23 | 102.62 | 103.20 | 99,900 | +0.31(+0.30%) |
Oct 29, 2019 | 102.75 | 102.91 | 102.71 | 102.88 | 50,922 | +0.08(+0.08%) |
Oct 28, 2019 | 102.62 | 102.81 | 102.62 | 102.81 | 27,772 | +0.22(+0.21%) |
Oct 25, 2019 | 102.75 | 102.75 | 102.53 | 102.59 | 88,494 | -0.20(-0.19%) |
Oct 24, 2019 | 103.08 | 103.08 | 102.73 | 102.79 | 142,488 | -0.29(-0.28%) |
Oct 23, 2019 | 102.97 | 103.14 | 102.91 | 103.08 | 60,627 | -0.01(-0.01%) |
Oct 22, 2019 | 103.16 | 103.26 | 102.98 | 103.09 | 173,959 | -0.15(-0.14%) |
Oct 21, 2019 | 103.32 | 103.34 | 103.15 | 103.23 | 98,571 | -0.13(-0.12%) |
Oct 18, 2019 | 103.20 | 103.41 | 103.11 | 103.36 | 257,484 | +0.33(+0.32%) |
Oct 17, 2019 | 103.00 | 103.09 | 102.89 | 103.03 | 254,291 | +0.45(+0.44%) |
Oct 16, 2019 | 102.29 | 102.66 | 102.28 | 102.58 | 106,819 | +0.40(+0.39%) |
Oct 15, 2019 | 101.86 | 102.29 | 101.80 | 102.18 | 278,062 | +0.06(+0.06%) |
Oct 14, 2019 | 102.11 | 102.18 | 102.05 | 102.12 | 30,720 | -0.16(-0.15%) |
Oct 11, 2019 | 102.39 | 102.45 | 102.13 | 102.28 | 210,212 | +0.32(+0.31%) |
Oct 10, 2019 | 102.06 | 102.10 | 101.93 | 101.96 | 99,668 | +0.30(+0.30%) |
Oct 09, 2019 | 101.69 | 101.73 | 101.62 | 101.66 | 53,982 | +0.19(+0.18%) |
Oct 08, 2019 | 101.67 | 101.69 | 101.36 | 101.47 | 350,089 | -0.18(-0.17%) |
Oct 07, 2019 | 101.83 | 101.89 | 101.62 | 101.65 | 66,783 | -0.09(-0.09%) |
Oct 04, 2019 | 101.53 | 101.78 | 101.53 | 101.73 | 79,162 | +0.08(+0.08%) |
Oct 03, 2019 | 101.52 | 101.91 | 101.47 | 101.66 | 416,690 | +0.11(+0.11%) |
Oct 02, 2019 | 101.34 | 101.57 | 101.33 | 101.55 | 401,950 | +0.22(+0.21%) |
Oct 01, 2019 | 100.91 | 101.35 | 100.85 | 101.33 | 933,743 | +0.34(+0.34%) |
Sep 30, 2019 | 100.93 | 101.10 | 100.91 | 100.99 | 151,803 | -0.38(-0.37%) |
Sep 27, 2019 | 101.23 | 101.52 | 101.23 | 101.37 | 120,692 | +0.20(+0.20%) |
Sep 26, 2019 | 101.51 | 101.59 | 101.08 | 101.17 | 149,199 | -0.24(-0.24%) |
Sep 25, 2019 | 101.76 | 101.78 | 101.33 | 101.41 | 154,221 | -0.66(-0.65%) |
Sep 24, 2019 | 101.90 | 102.11 | 101.86 | 102.08 | 106,338 | +0.20(+0.19%) |
Sep 23, 2019 | 101.79 | 101.91 | 101.76 | 101.88 | 132,327 | -0.22(-0.22%) |
Sep 20, 2019 | 102.08 | 102.13 | 101.91 | 102.10 | 227,849 | -0.23(-0.23%) |
Sep 19, 2019 | 102.50 | 102.54 | 102.29 | 102.34 | 90,626 | +0.11(+0.10%) |
Sep 18, 2019 | 102.42 | 102.54 | 102.06 | 102.23 | 88,889 | -0.34(-0.33%) |
Sep 17, 2019 | 102.21 | 102.60 | 102.12 | 102.57 | 123,778 | +0.59(+0.57%) |
Sep 16, 2019 | 102.10 | 102.14 | 101.87 | 101.99 | 86,668 | -0.63(-0.62%) |
Sep 13, 2019 | 102.61 | 102.73 | 102.53 | 102.62 | 93,006 | +0.07(+0.07%) |
Sep 12, 2019 | 101.82 | 102.74 | 101.70 | 102.55 | 242,772 | +0.50(+0.49%) |
Sep 11, 2019 | 101.90 | 102.06 | 101.82 | 102.06 | 88,986 | -0.27(-0.27%) |
Sep 10, 2019 | 102.31 | 102.43 | 102.25 | 102.33 | 76,610 | -0.09(-0.09%) |
Sep 09, 2019 | 102.39 | 102.56 | 102.38 | 102.42 | 76,353 | +0.22(+0.21%) |
Sep 06, 2019 | 102.36 | 102.47 | 102.19 | 102.20 | 89,212 | -0.11(-0.11%) |
Sep 05, 2019 | 102.65 | 102.76 | 102.26 | 102.31 | 181,710 | +0.04(+0.04%) |
Sep 04, 2019 | 102.08 | 102.31 | 102.08 | 102.27 | 191,106 | +0.58(+0.58%) |
Sep 03, 2019 | 101.44 | 101.73 | 101.28 | 101.69 | 537,671 | -0.22(-0.22%) |
Aug 30, 2019 | 102.34 | 102.42 | 101.64 | 101.91 | 201,906 | -0.59(-0.58%) |
Aug 29, 2019 | 102.55 | 102.83 | 102.37 | 102.50 | 547,147 | -0.18(-0.18%) |
Aug 28, 2019 | 102.76 | 102.76 | 102.66 | 102.69 | 59,558 | -0.13(-0.12%) |
Aug 27, 2019 | 102.89 | 102.95 | 102.78 | 102.82 | 46,577 | -0.06(-0.06%) |
Aug 26, 2019 | 103.13 | 103.13 | 102.86 | 102.87 | 62,825 | -0.41(-0.40%) |
Aug 23, 2019 | 102.69 | 103.41 | 102.40 | 103.28 | 540,297 | +0.54(+0.52%) |
Aug 22, 2019 | 102.79 | 102.89 | 102.65 | 102.75 | 67,504 | -0.05(-0.05%) |
Aug 21, 2019 | 102.94 | 102.99 | 102.75 | 102.80 | 100,958 | -0.13(-0.12%) |
Aug 20, 2019 | 102.70 | 102.99 | 102.61 | 102.92 | 158,218 | +0.20(+0.20%) |
Aug 19, 2019 | 102.89 | 102.94 | 102.71 | 102.72 | 120,981 | -0.14(-0.13%) |
Aug 16, 2019 | 102.67 | 102.97 | 102.65 | 102.86 | 194,318 | -0.22(-0.22%) |
Aug 15, 2019 | 103.33 | 103.33 | 102.86 | 103.08 | 558,429 | -0.18(-0.17%) |
Aug 14, 2019 | 103.64 | 103.67 | 103.22 | 103.25 | 211,267 | -0.37(-0.36%) |
Aug 13, 2019 | 104.01 | 104.02 | 103.61 | 103.62 | 106,059 | -0.35(-0.34%) |
Aug 12, 2019 | 103.98 | 104.11 | 103.97 | 103.98 | 61,526 | +0.10(+0.09%) |
Aug 09, 2019 | 103.88 | 104.05 | 103.77 | 103.88 | 84,084 | +0.13(+0.12%) |
Aug 08, 2019 | 103.80 | 104.15 | 103.71 | 103.75 | 558,624 | -0.15(-0.14%) |
Aug 07, 2019 | 104.10 | 104.24 | 103.89 | 103.90 | 101,123 | +0.05(+0.05%) |
Aug 06, 2019 | 103.61 | 103.91 | 103.58 | 103.85 | 185,140 | +0.03(+0.03%) |
Aug 05, 2019 | 103.60 | 103.99 | 103.60 | 103.82 | 420,347 | +0.78(+0.76%) |
Aug 02, 2019 | 102.84 | 103.11 | 102.84 | 103.04 | 166,119 | +0.13(+0.12%) |