Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 107.92 | 108.33 | 107.45 | 107.65 | 341,198 | -0.48(-0.44%) |
Nov 27, 2019 | 107.42 | 108.67 | 107.30 | 108.13 | 638,088 | +1.41(+1.32%) |
Nov 26, 2019 | 106.70 | 107.69 | 106.21 | 106.72 | 1,105,861 | +0.02(+0.02%) |
Nov 25, 2019 | 106.13 | 107.00 | 105.90 | 106.70 | 1,610,656 | +0.57(+0.54%) |
Nov 22, 2019 | 106.16 | 106.73 | 105.58 | 106.13 | 703,122 | +0.53(+0.50%) |
Nov 21, 2019 | 106.86 | 107.07 | 105.45 | 105.60 | 908,779 | -0.79(-0.75%) |
Nov 20, 2019 | 106.23 | 106.93 | 105.23 | 106.39 | 632,197 | -0.34(-0.32%) |
Nov 19, 2019 | 106.70 | 107.20 | 105.98 | 106.73 | 678,588 | +0.59(+0.55%) |
Nov 18, 2019 | 106.20 | 106.41 | 105.10 | 106.15 | 1,096,538 | -0.41(-0.39%) |
Nov 15, 2019 | 107.25 | 107.29 | 106.47 | 106.56 | 650,951 | -0.20(-0.19%) |
Nov 14, 2019 | 106.36 | 107.02 | 105.58 | 106.76 | 695,244 | +0.02(+0.02%) |
Nov 13, 2019 | 107.01 | 107.32 | 105.93 | 106.75 | 795,297 | -0.93(-0.86%) |
Nov 12, 2019 | 107.37 | 108.19 | 106.83 | 107.67 | 731,785 | +0.26(+0.25%) |
Nov 11, 2019 | 107.54 | 108.06 | 106.97 | 107.41 | 824,641 | -0.55(-0.51%) |
Nov 08, 2019 | 108.17 | 108.20 | 106.94 | 107.96 | 951,516 | +0.20(+0.19%) |
Nov 07, 2019 | 107.83 | 109.38 | 107.63 | 107.75 | 2,030,041 | +0.40(+0.37%) |
Nov 06, 2019 | 107.22 | 107.88 | 106.23 | 107.35 | 1,530,341 | -0.21(-0.19%) |
Nov 05, 2019 | 108.37 | 109.32 | 107.48 | 107.56 | 2,030,264 | +0.30(+0.28%) |
Nov 04, 2019 | 107.13 | 107.62 | 106.47 | 107.25 | 951,328 | +1.12(+1.05%) |
Nov 01, 2019 | 105.23 | 106.14 | 104.56 | 106.14 | 1,344,681 | +1.96(+1.88%) |
Oct 31, 2019 | 104.10 | 104.94 | 103.04 | 104.18 | 1,012,667 | -0.76(-0.73%) |
Oct 30, 2019 | 105.11 | 105.72 | 104.09 | 104.94 | 631,219 | -0.33(-0.32%) |
Oct 29, 2019 | 104.49 | 106.14 | 104.13 | 105.28 | 822,748 | +0.24(+0.23%) |
Oct 28, 2019 | 105.56 | 105.94 | 104.56 | 105.03 | 1,302,022 | -0.22(-0.21%) |
Oct 25, 2019 | 103.81 | 105.61 | 103.81 | 105.26 | 674,603 | +1.30(+1.25%) |
Oct 24, 2019 | 104.39 | 104.67 | 103.44 | 103.95 | 935,846 | -0.38(-0.37%) |
Oct 23, 2019 | 103.53 | 104.71 | 103.46 | 104.34 | 964,621 | +0.47(+0.45%) |
Oct 22, 2019 | 102.69 | 104.51 | 102.19 | 103.87 | 768,903 | +1.31(+1.28%) |
Oct 21, 2019 | 102.58 | 103.62 | 102.51 | 102.56 | 969,369 | +0.69(+0.68%) |
Oct 18, 2019 | 101.36 | 102.55 | 100.87 | 101.86 | 812,469 | +0.71(+0.71%) |
Oct 17, 2019 | 101.48 | 102.15 | 100.80 | 101.15 | 964,130 | +0.36(+0.36%) |
Oct 16, 2019 | 99.59 | 101.66 | 98.71 | 100.79 | 1,476,416 | -0.53(-0.52%) |
Oct 15, 2019 | 100.71 | 102.87 | 99.63 | 101.32 | 2,304,564 | +6.30(+6.63%) |
Oct 14, 2019 | 94.43 | 95.45 | 94.11 | 95.02 | 1,955,557 | -0.12(-0.12%) |
Oct 11, 2019 | 94.13 | 95.41 | 93.78 | 95.14 | 1,613,176 | +3.04(+3.30%) |
Oct 10, 2019 | 91.47 | 92.51 | 90.98 | 92.10 | 859,311 | +0.96(+1.05%) |
Oct 09, 2019 | 91.15 | 91.40 | 90.63 | 91.14 | 614,375 | +0.60(+0.66%) |
Oct 08, 2019 | 91.30 | 91.51 | 90.13 | 90.54 | 1,179,682 | -1.84(-1.99%) |
Oct 07, 2019 | 92.57 | 93.56 | 92.22 | 92.38 | 730,965 | -0.40(-0.43%) |
Oct 04, 2019 | 90.90 | 92.83 | 90.21 | 92.78 | 723,183 | +2.14(+2.36%) |
Oct 03, 2019 | 89.28 | 90.66 | 88.21 | 90.64 | 735,544 | +0.97(+1.08%) |
Oct 02, 2019 | 91.17 | 91.41 | 89.52 | 89.67 | 903,913 | -2.86(-3.10%) |
Oct 01, 2019 | 94.99 | 95.59 | 92.38 | 92.54 | 1,308,018 | -2.01(-2.13%) |
Sep 30, 2019 | 95.40 | 95.82 | 94.49 | 94.55 | 899,320 | -0.85(-0.89%) |
Sep 27, 2019 | 94.92 | 95.97 | 94.58 | 95.40 | 1,188,737 | +1.04(+1.10%) |
Sep 26, 2019 | 93.80 | 94.64 | 93.59 | 94.36 | 1,024,361 | +0.24(+0.26%) |
Sep 25, 2019 | 92.93 | 94.15 | 92.67 | 94.12 | 883,504 | +1.28(+1.38%) |
Sep 24, 2019 | 92.81 | 93.38 | 91.84 | 92.84 | 1,472,639 | +0.00(+0.00%) |
Sep 23, 2019 | 92.50 | 93.37 | 92.30 | 92.84 | 1,120,149 | -0.27(-0.29%) |
Sep 20, 2019 | 93.73 | 93.86 | 92.71 | 93.11 | 2,175,073 | -0.12(-0.13%) |
Sep 19, 2019 | 93.82 | 94.14 | 93.06 | 93.23 | 843,106 | -0.97(-1.03%) |
Sep 18, 2019 | 92.94 | 94.51 | 92.63 | 94.20 | 818,209 | +0.81(+0.87%) |
Sep 17, 2019 | 93.95 | 93.99 | 92.66 | 93.39 | 861,303 | -0.68(-0.73%) |
Sep 16, 2019 | 92.08 | 94.17 | 91.14 | 94.07 | 1,522,360 | +0.50(+0.53%) |
Sep 13, 2019 | 92.48 | 94.21 | 92.20 | 93.57 | 1,784,282 | +1.95(+2.12%) |
Sep 12, 2019 | 91.51 | 92.11 | 91.06 | 91.63 | 1,621,410 | -0.27(-0.30%) |
Sep 11, 2019 | 90.97 | 91.92 | 89.64 | 91.90 | 1,707,450 | +1.48(+1.63%) |
Sep 10, 2019 | 89.51 | 91.39 | 89.14 | 90.42 | 1,614,689 | +1.35(+1.51%) |
Sep 09, 2019 | 88.07 | 89.38 | 87.72 | 89.07 | 1,430,918 | +1.87(+2.14%) |
Sep 06, 2019 | 87.54 | 87.88 | 86.58 | 87.21 | 900,834 | -0.47(-0.54%) |
Sep 05, 2019 | 87.58 | 88.37 | 87.34 | 87.68 | 1,250,598 | +1.05(+1.21%) |
Sep 04, 2019 | 86.78 | 86.98 | 85.79 | 86.63 | 753,420 | +0.53(+0.61%) |