Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 104.68 | 105.10 | 104.31 | 104.59 | 763,040 | -0.03(-0.03%) |
Nov 27, 2019 | 104.77 | 105.02 | 104.39 | 104.62 | 1,715,761 | -0.06(-0.05%) |
Nov 26, 2019 | 102.23 | 104.69 | 102.15 | 104.67 | 3,777,529 | +2.49(+2.44%) |
Nov 25, 2019 | 102.69 | 103.57 | 102.14 | 102.18 | 2,083,029 | -0.43(-0.42%) |
Nov 22, 2019 | 102.65 | 103.21 | 101.59 | 102.61 | 2,167,670 | -0.41(-0.40%) |
Nov 21, 2019 | 104.30 | 104.53 | 102.85 | 103.01 | 1,983,040 | -1.26(-1.21%) |
Nov 20, 2019 | 104.29 | 105.33 | 103.62 | 104.27 | 2,025,883 | +0.04(+0.04%) |
Nov 19, 2019 | 104.12 | 104.61 | 103.61 | 104.24 | 2,155,325 | +0.12(+0.12%) |
Nov 18, 2019 | 103.88 | 104.62 | 103.68 | 104.11 | 2,080,305 | +0.22(+0.21%) |
Nov 15, 2019 | 104.02 | 104.21 | 103.39 | 103.89 | 2,192,392 | +0.10(+0.10%) |
Nov 14, 2019 | 102.79 | 103.95 | 102.69 | 103.79 | 1,488,382 | +1.03(+1.00%) |
Nov 13, 2019 | 101.95 | 103.13 | 101.61 | 102.76 | 1,581,912 | +0.87(+0.85%) |
Nov 12, 2019 | 102.36 | 102.65 | 101.60 | 101.89 | 1,730,576 | -0.44(-0.43%) |
Nov 11, 2019 | 102.76 | 103.09 | 101.92 | 102.33 | 1,181,335 | -0.52(-0.50%) |
Nov 08, 2019 | 101.96 | 102.95 | 101.95 | 102.85 | 1,319,235 | +0.63(+0.62%) |
Nov 07, 2019 | 101.98 | 102.40 | 101.28 | 102.22 | 2,514,766 | +0.39(+0.38%) |
Nov 06, 2019 | 99.96 | 101.83 | 99.83 | 101.83 | 2,034,101 | +1.50(+1.50%) |
Nov 05, 2019 | 102.47 | 102.64 | 99.92 | 100.33 | 3,858,668 | -2.33(-2.26%) |
Nov 04, 2019 | 103.01 | 103.25 | 102.15 | 102.65 | 2,324,292 | -0.38(-0.37%) |
Nov 01, 2019 | 104.23 | 104.38 | 102.65 | 103.03 | 2,013,183 | -0.91(-0.87%) |
Oct 31, 2019 | 104.30 | 105.03 | 103.46 | 103.94 | 1,796,631 | -0.43(-0.41%) |
Oct 30, 2019 | 104.26 | 104.89 | 103.51 | 104.37 | 1,256,802 | +0.59(+0.57%) |
Oct 29, 2019 | 102.88 | 104.61 | 102.69 | 103.77 | 1,837,636 | +0.69(+0.67%) |
Oct 28, 2019 | 103.04 | 103.39 | 102.68 | 103.08 | 1,640,666 | -0.06(-0.06%) |
Oct 25, 2019 | 104.81 | 105.13 | 102.67 | 103.14 | 2,569,810 | -1.69(-1.61%) |
Oct 24, 2019 | 105.14 | 105.28 | 102.92 | 104.83 | 2,736,896 | -0.19(-0.18%) |
Oct 23, 2019 | 108.03 | 109.02 | 104.83 | 105.01 | 3,403,517 | -3.29(-3.04%) |
Oct 22, 2019 | 108.65 | 109.56 | 108.06 | 108.30 | 1,969,965 | -0.32(-0.30%) |
Oct 21, 2019 | 108.88 | 109.02 | 107.55 | 108.63 | 2,110,106 | +0.20(+0.19%) |
Oct 18, 2019 | 106.56 | 108.64 | 106.16 | 108.42 | 2,823,293 | +0.71(+0.66%) |
Oct 17, 2019 | 106.74 | 107.94 | 106.62 | 107.71 | 1,815,563 | +1.28(+1.20%) |
Oct 16, 2019 | 106.84 | 106.89 | 105.04 | 106.43 | 2,296,120 | -0.70(-0.65%) |
Oct 15, 2019 | 107.99 | 108.41 | 107.00 | 107.13 | 2,002,349 | -0.46(-0.43%) |
Oct 14, 2019 | 108.02 | 108.99 | 107.42 | 107.59 | 1,051,082 | -0.18(-0.16%) |
Oct 11, 2019 | 109.32 | 109.58 | 107.69 | 107.77 | 1,660,919 | -1.02(-0.94%) |
Oct 10, 2019 | 106.99 | 109.11 | 106.95 | 108.78 | 2,095,423 | +1.70(+1.59%) |
Oct 09, 2019 | 106.62 | 107.40 | 106.13 | 107.08 | 1,468,940 | +0.77(+0.72%) |
Oct 08, 2019 | 106.52 | 107.39 | 105.87 | 106.31 | 1,622,456 | -0.87(-0.81%) |
Oct 07, 2019 | 107.79 | 107.88 | 106.99 | 107.18 | 1,417,413 | -0.83(-0.77%) |
Oct 04, 2019 | 107.02 | 108.41 | 106.90 | 108.02 | 3,122,226 | +1.50(+1.41%) |
Oct 03, 2019 | 106.14 | 107.02 | 105.62 | 106.52 | 2,862,423 | +0.20(+0.19%) |
Oct 02, 2019 | 105.73 | 106.59 | 105.14 | 106.31 | 3,123,125 | -0.09(-0.09%) |
Oct 01, 2019 | 106.66 | 107.42 | 106.06 | 106.40 | 2,781,560 | -0.12(-0.11%) |
Sep 30, 2019 | 105.22 | 106.72 | 105.16 | 106.52 | 1,932,007 | +1.31(+1.24%) |
Sep 27, 2019 | 106.92 | 107.19 | 104.38 | 105.22 | 1,827,713 | -1.39(-1.30%) |
Sep 26, 2019 | 105.76 | 107.16 | 105.33 | 106.61 | 2,596,311 | +1.08(+1.03%) |
Sep 25, 2019 | 106.67 | 106.95 | 105.44 | 105.52 | 1,591,731 | -1.11(-1.04%) |
Sep 24, 2019 | 106.59 | 107.60 | 106.06 | 106.64 | 1,782,761 | +0.16(+0.15%) |
Sep 23, 2019 | 106.85 | 107.33 | 106.23 | 106.48 | 1,200,264 | -0.31(-0.29%) |
Sep 20, 2019 | 106.68 | 107.09 | 106.32 | 106.78 | 2,153,743 | +0.51(+0.48%) |
Sep 19, 2019 | 106.47 | 107.27 | 106.05 | 106.27 | 1,433,720 | +0.37(+0.35%) |
Sep 18, 2019 | 105.62 | 105.95 | 104.75 | 105.90 | 1,113,476 | +0.44(+0.41%) |
Sep 17, 2019 | 104.15 | 105.76 | 103.93 | 105.47 | 2,753,844 | +1.82(+1.75%) |
Sep 16, 2019 | 103.34 | 103.75 | 102.91 | 103.65 | 2,243,141 | -0.05(-0.05%) |
Sep 13, 2019 | 105.12 | 105.92 | 103.55 | 103.70 | 1,793,382 | -1.04(-0.99%) |
Sep 12, 2019 | 104.38 | 105.49 | 104.22 | 104.74 | 1,864,089 | +0.79(+0.76%) |
Sep 11, 2019 | 105.42 | 105.95 | 102.94 | 103.95 | 3,055,632 | -1.35(-1.28%) |
Sep 10, 2019 | 108.25 | 108.41 | 103.89 | 105.30 | 3,945,237 | -3.65(-3.35%) |
Sep 09, 2019 | 110.54 | 110.74 | 108.73 | 108.95 | 1,541,583 | -1.58(-1.43%) |
Sep 06, 2019 | 110.30 | 110.86 | 110.08 | 110.53 | 1,016,307 | +0.22(+0.20%) |
Sep 05, 2019 | 112.30 | 112.79 | 110.14 | 110.31 | 1,804,094 | -0.97(-0.87%) |
Sep 04, 2019 | 110.68 | 111.37 | 110.38 | 111.28 | 1,316,004 | +1.03(+0.94%) |