Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 104.66 | 105.08 | 104.29 | 104.57 | 763,180 | -0.03(-0.03%) |
Nov 27, 2019 | 104.75 | 105.00 | 104.37 | 104.60 | 1,716,075 | -0.06(-0.05%) |
Nov 26, 2019 | 102.21 | 104.67 | 102.13 | 104.65 | 3,778,219 | +2.49(+2.44%) |
Nov 25, 2019 | 102.67 | 103.55 | 102.12 | 102.16 | 2,083,410 | -0.43(-0.42%) |
Nov 22, 2019 | 102.63 | 103.19 | 101.57 | 102.59 | 2,168,066 | -0.41(-0.40%) |
Nov 21, 2019 | 104.28 | 104.51 | 102.83 | 102.99 | 1,983,403 | -1.26(-1.21%) |
Nov 20, 2019 | 104.27 | 105.31 | 103.61 | 104.25 | 2,026,253 | +0.04(+0.04%) |
Nov 19, 2019 | 104.11 | 104.59 | 103.60 | 104.22 | 2,155,719 | +0.12(+0.12%) |
Nov 18, 2019 | 103.86 | 104.61 | 103.66 | 104.10 | 2,080,685 | +0.22(+0.21%) |
Nov 15, 2019 | 104.00 | 104.19 | 103.37 | 103.87 | 2,192,792 | +0.10(+0.10%) |
Nov 14, 2019 | 102.77 | 103.93 | 102.67 | 103.77 | 1,488,654 | +1.03(+1.00%) |
Nov 13, 2019 | 101.93 | 103.11 | 101.59 | 102.74 | 1,582,201 | +0.87(+0.85%) |
Nov 12, 2019 | 102.34 | 102.63 | 101.58 | 101.87 | 1,730,892 | -0.44(-0.43%) |
Nov 11, 2019 | 102.74 | 103.07 | 101.90 | 102.31 | 1,181,551 | -0.52(-0.50%) |
Nov 08, 2019 | 101.94 | 102.93 | 101.93 | 102.83 | 1,319,476 | +0.63(+0.62%) |
Nov 07, 2019 | 101.97 | 102.38 | 101.26 | 102.20 | 2,515,225 | +0.39(+0.38%) |
Nov 06, 2019 | 99.94 | 101.81 | 99.81 | 101.81 | 2,034,472 | +1.50(+1.50%) |
Nov 05, 2019 | 102.45 | 102.62 | 99.90 | 100.31 | 3,859,373 | -2.32(-2.26%) |
Nov 04, 2019 | 102.99 | 103.23 | 102.13 | 102.63 | 2,324,716 | -0.38(-0.37%) |
Nov 01, 2019 | 104.21 | 104.36 | 102.63 | 103.01 | 2,013,551 | -0.91(-0.87%) |
Oct 31, 2019 | 104.28 | 105.01 | 103.44 | 103.92 | 1,796,959 | -0.43(-0.41%) |
Oct 30, 2019 | 104.25 | 104.87 | 103.49 | 104.35 | 1,257,032 | +0.59(+0.57%) |
Oct 29, 2019 | 102.86 | 104.59 | 102.67 | 103.75 | 1,837,972 | +0.70(+0.67%) |
Oct 28, 2019 | 103.02 | 103.37 | 102.66 | 103.06 | 1,640,966 | -0.06(-0.06%) |
Oct 25, 2019 | 104.79 | 105.11 | 102.65 | 103.12 | 2,570,279 | -1.69(-1.61%) |
Oct 24, 2019 | 105.12 | 105.26 | 102.90 | 104.81 | 2,737,396 | -0.19(-0.18%) |
Oct 23, 2019 | 108.01 | 109.00 | 104.81 | 105.00 | 3,404,139 | -3.29(-3.04%) |
Oct 22, 2019 | 108.63 | 109.54 | 108.04 | 108.28 | 1,970,324 | -0.32(-0.30%) |
Oct 21, 2019 | 108.86 | 109.00 | 107.53 | 108.61 | 2,110,491 | +0.20(+0.19%) |
Oct 18, 2019 | 106.54 | 108.62 | 106.14 | 108.40 | 2,823,809 | +0.71(+0.66%) |
Oct 17, 2019 | 106.72 | 107.92 | 106.60 | 107.69 | 1,815,895 | +1.28(+1.20%) |
Oct 16, 2019 | 106.82 | 106.87 | 105.02 | 106.41 | 2,296,540 | -0.69(-0.65%) |
Oct 15, 2019 | 107.97 | 108.39 | 106.99 | 107.11 | 2,002,714 | -0.46(-0.43%) |
Oct 14, 2019 | 108.00 | 108.97 | 107.40 | 107.57 | 1,051,273 | -0.18(-0.16%) |
Oct 11, 2019 | 109.30 | 109.56 | 107.67 | 107.75 | 1,661,223 | -1.02(-0.94%) |
Oct 10, 2019 | 106.97 | 109.09 | 106.93 | 108.76 | 2,095,805 | +1.70(+1.59%) |
Oct 09, 2019 | 106.60 | 107.38 | 106.11 | 107.06 | 1,469,208 | +0.77(+0.72%) |
Oct 08, 2019 | 106.50 | 107.38 | 105.85 | 106.29 | 1,622,753 | -0.87(-0.81%) |
Oct 07, 2019 | 107.77 | 107.86 | 106.97 | 107.16 | 1,417,672 | -0.83(-0.77%) |
Oct 04, 2019 | 107.00 | 108.39 | 106.88 | 108.00 | 3,122,796 | +1.50(+1.41%) |
Oct 03, 2019 | 106.11 | 107.00 | 105.61 | 106.50 | 2,862,946 | +0.20(+0.19%) |
Oct 02, 2019 | 105.71 | 106.57 | 105.12 | 106.29 | 3,123,696 | -0.09(-0.09%) |
Oct 01, 2019 | 106.64 | 107.40 | 106.04 | 106.38 | 2,782,068 | -0.12(-0.11%) |
Sep 30, 2019 | 105.20 | 106.70 | 105.14 | 106.50 | 1,932,360 | +1.31(+1.24%) |
Sep 27, 2019 | 106.90 | 107.17 | 104.36 | 105.20 | 1,828,047 | -1.39(-1.30%) |
Sep 26, 2019 | 105.75 | 107.14 | 105.31 | 106.59 | 2,596,785 | +1.08(+1.03%) |
Sep 25, 2019 | 106.65 | 106.93 | 105.42 | 105.50 | 1,592,021 | -1.11(-1.04%) |
Sep 24, 2019 | 106.57 | 107.58 | 106.04 | 106.62 | 1,783,086 | +0.16(+0.15%) |
Sep 23, 2019 | 106.83 | 107.31 | 106.21 | 106.46 | 1,200,483 | -0.31(-0.29%) |
Sep 20, 2019 | 106.66 | 107.07 | 106.30 | 106.76 | 2,154,137 | +0.51(+0.48%) |
Sep 19, 2019 | 106.45 | 107.25 | 106.03 | 106.25 | 1,433,982 | +0.37(+0.35%) |
Sep 18, 2019 | 105.61 | 105.93 | 104.73 | 105.88 | 1,113,680 | +0.44(+0.41%) |
Sep 17, 2019 | 104.13 | 105.75 | 103.91 | 105.45 | 2,754,347 | +1.82(+1.75%) |
Sep 16, 2019 | 103.32 | 103.73 | 102.89 | 103.63 | 2,243,551 | -0.05(-0.05%) |
Sep 13, 2019 | 105.10 | 105.90 | 103.53 | 103.68 | 1,793,710 | -1.04(-0.99%) |
Sep 12, 2019 | 104.36 | 105.47 | 104.20 | 104.72 | 1,864,429 | +0.79(+0.76%) |
Sep 11, 2019 | 105.40 | 105.93 | 102.92 | 103.93 | 3,056,190 | -1.35(-1.28%) |
Sep 10, 2019 | 108.23 | 108.39 | 103.87 | 105.28 | 3,945,958 | -3.65(-3.35%) |
Sep 09, 2019 | 110.52 | 110.72 | 108.71 | 108.93 | 1,541,865 | -1.58(-1.43%) |
Sep 06, 2019 | 110.28 | 110.84 | 110.06 | 110.51 | 1,016,493 | +0.22(+0.20%) |
Sep 05, 2019 | 112.28 | 112.77 | 110.12 | 110.29 | 1,804,424 | -0.97(-0.87%) |
Sep 04, 2019 | 110.66 | 111.34 | 110.36 | 111.26 | 1,316,244 | +1.03(+0.94%) |