Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 109.95 | 109.95 | 108.89 | 108.99 | 86,000 | -1.02(-0.93%) |
Nov 27, 2019 | 110.96 | 110.96 | 109.60 | 110.01 | 141,000 | -0.28(-0.25%) |
Nov 26, 2019 | 107.28 | 110.73 | 107.28 | 110.29 | 247,881 | +2.89(+2.69%) |
Nov 25, 2019 | 107.00 | 108.76 | 107.00 | 107.40 | 207,287 | +0.78(+0.73%) |
Nov 22, 2019 | 108.42 | 108.45 | 106.57 | 106.62 | 135,600 | -1.58(-1.46%) |
Nov 21, 2019 | 108.82 | 109.13 | 107.43 | 108.20 | 161,312 | -0.49(-0.45%) |
Nov 20, 2019 | 107.78 | 109.76 | 106.64 | 108.69 | 237,944 | +0.51(+0.47%) |
Nov 19, 2019 | 106.99 | 108.47 | 106.97 | 108.18 | 234,887 | +1.52(+1.43%) |
Nov 18, 2019 | 105.87 | 107.33 | 105.87 | 106.66 | 254,642 | +0.39(+0.37%) |
Nov 15, 2019 | 106.62 | 106.90 | 105.83 | 106.27 | 178,700 | +0.06(+0.06%) |
Nov 14, 2019 | 105.54 | 106.93 | 105.49 | 106.21 | 185,242 | +0.52(+0.49%) |
Nov 13, 2019 | 104.85 | 106.31 | 104.53 | 105.69 | 219,842 | +0.10(+0.09%) |
Nov 12, 2019 | 104.98 | 106.58 | 104.87 | 105.59 | 214,685 | +0.25(+0.24%) |
Nov 11, 2019 | 105.70 | 107.19 | 104.90 | 105.34 | 299,357 | -1.11(-1.04%) |
Nov 08, 2019 | 105.85 | 107.47 | 105.85 | 106.45 | 193,100 | +0.38(+0.36%) |
Nov 07, 2019 | 109.59 | 109.81 | 105.81 | 106.07 | 275,809 | -2.83(-2.60%) |
Nov 06, 2019 | 107.60 | 109.69 | 107.17 | 108.90 | 326,911 | +1.21(+1.12%) |
Nov 05, 2019 | 109.53 | 110.00 | 107.57 | 107.69 | 383,543 | -1.32(-1.21%) |
Nov 04, 2019 | 109.68 | 109.68 | 108.31 | 109.01 | 420,674 | -0.30(-0.27%) |
Nov 01, 2019 | 109.28 | 110.00 | 108.91 | 109.31 | 278,900 | +0.44(+0.40%) |
Oct 31, 2019 | 109.14 | 109.66 | 108.36 | 108.87 | 399,701 | -0.03(-0.03%) |
Oct 30, 2019 | 107.41 | 109.28 | 106.30 | 108.90 | 509,613 | +1.67(+1.56%) |
Oct 29, 2019 | 107.10 | 107.85 | 106.09 | 107.23 | 7,665,249 | -0.40(-0.37%) |
Oct 28, 2019 | 108.71 | 109.50 | 106.75 | 107.63 | 720,636 | -0.58(-0.54%) |
Oct 25, 2019 | 112.76 | 112.76 | 107.07 | 108.21 | 1,205,500 | -8.82(-7.54%) |
Oct 24, 2019 | 110.77 | 118.23 | 110.62 | 117.03 | 482,263 | +8.87(+8.20%) |
Oct 23, 2019 | 109.06 | 109.98 | 106.91 | 108.16 | 265,027 | -1.12(-1.02%) |
Oct 22, 2019 | 112.09 | 112.67 | 108.88 | 109.28 | 251,735 | -3.10(-2.76%) |
Oct 21, 2019 | 112.66 | 113.02 | 111.14 | 112.38 | 326,727 | +0.36(+0.32%) |
Oct 18, 2019 | 111.56 | 112.47 | 110.68 | 112.02 | 207,100 | +0.32(+0.29%) |
Oct 17, 2019 | 112.44 | 112.96 | 111.38 | 111.70 | 332,952 | -0.20(-0.18%) |
Oct 16, 2019 | 110.96 | 112.17 | 109.70 | 111.90 | 278,655 | +0.42(+0.38%) |
Oct 15, 2019 | 109.06 | 112.14 | 108.73 | 111.48 | 325,048 | +2.41(+2.21%) |
Oct 14, 2019 | 110.27 | 110.58 | 108.59 | 109.07 | 147,133 | -1.65(-1.49%) |
Oct 11, 2019 | 111.10 | 111.51 | 110.05 | 110.72 | 262,200 | +0.98(+0.89%) |
Oct 10, 2019 | 107.83 | 110.48 | 107.34 | 109.74 | 177,120 | +2.38(+2.22%) |
Oct 09, 2019 | 107.20 | 108.01 | 106.80 | 107.36 | 176,898 | +0.36(+0.34%) |
Oct 08, 2019 | 107.36 | 107.94 | 106.50 | 107.00 | 171,889 | -0.94(-0.87%) |
Oct 07, 2019 | 107.85 | 108.43 | 106.82 | 107.94 | 194,810 | -0.22(-0.20%) |
Oct 04, 2019 | 106.14 | 108.27 | 106.14 | 108.16 | 174,700 | +2.13(+2.01%) |
Oct 03, 2019 | 105.48 | 106.13 | 103.97 | 106.03 | 129,824 | +0.80(+0.76%) |
Oct 02, 2019 | 105.19 | 105.52 | 103.89 | 105.23 | 194,639 | -0.68(-0.64%) |
Oct 01, 2019 | 106.22 | 106.51 | 104.93 | 105.91 | 251,962 | -0.08(-0.08%) |
Sep 30, 2019 | 105.09 | 107.10 | 105.09 | 105.99 | 265,497 | +1.07(+1.02%) |
Sep 27, 2019 | 107.39 | 107.39 | 104.40 | 104.92 | 255,100 | -2.21(-2.06%) |
Sep 26, 2019 | 108.61 | 109.34 | 107.02 | 107.13 | 189,184 | -1.76(-1.62%) |
Sep 25, 2019 | 108.10 | 109.74 | 107.70 | 108.89 | 190,580 | +0.55(+0.51%) |
Sep 24, 2019 | 108.01 | 109.16 | 107.78 | 108.34 | 247,257 | +0.59(+0.55%) |
Sep 23, 2019 | 108.38 | 109.04 | 107.75 | 107.75 | 186,430 | -0.83(-0.76%) |
Sep 20, 2019 | 109.99 | 110.85 | 108.41 | 108.58 | 477,500 | -1.29(-1.17%) |
Sep 19, 2019 | 109.77 | 111.63 | 109.66 | 109.87 | 199,826 | +0.00(+0.00%) |
Sep 18, 2019 | 110.27 | 110.92 | 108.71 | 109.87 | 175,933 | -0.41(-0.37%) |
Sep 17, 2019 | 108.29 | 110.74 | 108.11 | 110.28 | 210,713 | +2.19(+2.03%) |
Sep 16, 2019 | 107.78 | 108.61 | 107.02 | 108.09 | 184,837 | -0.45(-0.41%) |
Sep 13, 2019 | 108.05 | 109.00 | 107.55 | 108.54 | 118,600 | +0.70(+0.65%) |
Sep 12, 2019 | 107.75 | 108.63 | 107.10 | 107.84 | 208,938 | +0.40(+0.37%) |
Sep 11, 2019 | 106.75 | 107.76 | 105.17 | 107.44 | 310,829 | +1.13(+1.06%) |
Sep 10, 2019 | 108.05 | 108.05 | 105.56 | 106.31 | 338,503 | -2.04(-1.88%) |
Sep 09, 2019 | 108.50 | 108.97 | 107.55 | 108.35 | 251,043 | -0.06(-0.06%) |
Sep 06, 2019 | 108.50 | 109.30 | 108.02 | 108.41 | 229,200 | -0.15(-0.14%) |
Sep 05, 2019 | 109.41 | 111.11 | 108.43 | 108.56 | 137,753 | +0.22(+0.20%) |
Sep 04, 2019 | 109.62 | 109.79 | 108.02 | 108.34 | 197,918 | -0.20(-0.18%) |