Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 102.43 | 102.44 | 102.27 | 102.39 | 3,140,665 | -0.08(-0.08%) |
Nov 27, 2019 | 102.53 | 102.57 | 102.42 | 102.47 | 2,562,700 | -0.27(-0.26%) |
Nov 26, 2019 | 102.70 | 102.77 | 102.64 | 102.74 | 3,900,246 | +0.19(+0.19%) |
Nov 25, 2019 | 102.51 | 102.58 | 102.48 | 102.54 | 3,893,568 | +0.05(+0.04%) |
Nov 22, 2019 | 102.57 | 102.60 | 102.42 | 102.50 | 2,048,155 | -0.02(-0.02%) |
Nov 21, 2019 | 102.53 | 102.62 | 102.39 | 102.52 | 3,328,863 | -0.26(-0.25%) |
Nov 20, 2019 | 102.60 | 102.80 | 102.52 | 102.77 | 4,182,236 | +0.38(+0.37%) |
Nov 19, 2019 | 102.22 | 102.43 | 102.22 | 102.40 | 9,051,909 | +0.19(+0.19%) |
Nov 18, 2019 | 102.19 | 102.31 | 102.17 | 102.20 | 2,421,703 | +0.17(+0.17%) |
Nov 15, 2019 | 101.95 | 102.13 | 101.94 | 102.03 | 2,293,223 | -0.08(-0.08%) |
Nov 14, 2019 | 102.04 | 102.23 | 101.99 | 102.11 | 3,475,679 | +0.51(+0.51%) |
Nov 13, 2019 | 101.70 | 101.74 | 101.53 | 101.60 | 2,697,113 | +0.28(+0.27%) |
Nov 12, 2019 | 101.27 | 101.41 | 101.11 | 101.32 | 4,845,081 | +0.05(+0.05%) |
Nov 11, 2019 | 101.40 | 101.42 | 101.17 | 101.28 | 1,709,985 | +0.11(+0.11%) |
Nov 08, 2019 | 101.21 | 101.53 | 101.16 | 101.17 | 3,314,795 | -0.14(-0.14%) |
Nov 07, 2019 | 101.60 | 101.60 | 100.92 | 101.31 | 6,418,372 | -0.82(-0.80%) |
Nov 06, 2019 | 102.04 | 102.22 | 101.85 | 102.12 | 4,500,132 | +0.29(+0.29%) |
Nov 05, 2019 | 101.98 | 102.02 | 101.73 | 101.83 | 7,702,748 | -0.55(-0.54%) |
Nov 04, 2019 | 102.44 | 102.50 | 102.32 | 102.38 | 4,519,251 | -0.52(-0.51%) |
Nov 01, 2019 | 102.95 | 103.17 | 102.67 | 102.90 | 8,891,540 | -0.19(-0.19%) |
Oct 31, 2019 | 102.73 | 103.16 | 102.69 | 103.10 | 6,105,272 | +0.65(+0.64%) |
Oct 30, 2019 | 102.03 | 102.45 | 102.00 | 102.45 | 5,950,403 | +0.50(+0.49%) |
Oct 29, 2019 | 101.99 | 102.03 | 101.85 | 101.95 | 2,401,077 | +0.09(+0.09%) |
Oct 28, 2019 | 101.89 | 101.92 | 101.76 | 101.86 | 6,371,059 | -0.38(-0.38%) |
Oct 25, 2019 | 102.54 | 102.56 | 102.10 | 102.24 | 2,605,276 | -0.22(-0.21%) |
Oct 24, 2019 | 102.53 | 102.69 | 102.43 | 102.46 | 2,897,054 | -0.02(-0.02%) |
Oct 23, 2019 | 102.65 | 102.69 | 102.44 | 102.48 | 3,607,638 | +0.04(+0.04%) |
Oct 22, 2019 | 102.45 | 102.49 | 102.17 | 102.45 | 3,639,010 | +0.24(+0.23%) |
Oct 21, 2019 | 102.32 | 102.43 | 102.18 | 102.21 | 1,893,700 | -0.38(-0.37%) |
Oct 18, 2019 | 102.56 | 102.74 | 102.51 | 102.58 | 2,626,229 | +0.09(+0.09%) |
Oct 17, 2019 | 102.45 | 102.71 | 102.37 | 102.49 | 3,482,515 | -0.04(-0.04%) |
Oct 16, 2019 | 102.48 | 102.65 | 102.40 | 102.53 | 3,007,385 | +0.20(+0.20%) |
Oct 15, 2019 | 102.78 | 102.85 | 102.30 | 102.33 | 7,245,781 | -0.50(-0.48%) |
Oct 14, 2019 | 102.86 | 102.89 | 102.78 | 102.82 | 2,108,586 | +0.28(+0.28%) |
Oct 11, 2019 | 102.75 | 102.79 | 102.37 | 102.54 | 9,478,215 | -0.70(-0.68%) |
Oct 10, 2019 | 103.60 | 103.62 | 103.14 | 103.24 | 4,282,752 | -0.65(-0.63%) |
Oct 09, 2019 | 104.05 | 104.05 | 103.73 | 103.89 | 3,642,321 | -0.27(-0.26%) |
Oct 08, 2019 | 104.30 | 104.33 | 103.98 | 104.16 | 4,698,452 | +0.22(+0.21%) |
Oct 07, 2019 | 104.06 | 104.17 | 103.91 | 103.94 | 3,485,206 | -0.35(-0.33%) |
Oct 04, 2019 | 104.08 | 104.36 | 104.01 | 104.29 | 5,137,434 | +0.20(+0.19%) |
Oct 03, 2019 | 103.69 | 104.35 | 103.67 | 104.09 | 6,688,562 | +0.54(+0.52%) |
Oct 02, 2019 | 103.30 | 103.71 | 103.28 | 103.55 | 4,265,977 | +0.36(+0.35%) |
Oct 01, 2019 | 102.49 | 103.42 | 102.45 | 103.19 | 9,336,249 | +0.28(+0.28%) |
Sep 30, 2019 | 102.67 | 102.94 | 102.63 | 102.90 | 3,067,079 | +0.08(+0.08%) |
Sep 27, 2019 | 102.68 | 102.92 | 102.65 | 102.82 | 4,968,729 | +0.15(+0.14%) |
Sep 26, 2019 | 102.70 | 102.87 | 102.61 | 102.67 | 4,627,798 | +0.22(+0.21%) |
Sep 25, 2019 | 103.01 | 103.11 | 102.38 | 102.45 | 9,214,680 | -0.68(-0.66%) |
Sep 24, 2019 | 102.67 | 103.22 | 102.67 | 103.13 | 11,503,837 | +0.51(+0.50%) |
Sep 23, 2019 | 102.60 | 102.91 | 102.52 | 102.62 | 14,387,732 | +0.15(+0.14%) |
Sep 20, 2019 | 102.05 | 102.49 | 102.00 | 102.47 | 10,836,751 | +0.59(+0.58%) |
Sep 19, 2019 | 102.09 | 102.10 | 101.85 | 101.89 | 7,812,747 | +0.05(+0.05%) |
Sep 18, 2019 | 102.08 | 102.29 | 101.74 | 101.84 | 5,694,189 | +0.04(+0.04%) |
Sep 17, 2019 | 101.59 | 101.91 | 101.50 | 101.81 | 9,023,049 | +0.27(+0.26%) |
Sep 16, 2019 | 101.47 | 101.65 | 101.33 | 101.54 | 5,889,068 | +0.44(+0.43%) |
Sep 13, 2019 | 101.65 | 101.75 | 101.10 | 101.10 | 26,436,644 | -0.93(-0.91%) |
Sep 12, 2019 | 102.56 | 102.62 | 101.88 | 102.03 | 9,413,191 | -0.23(-0.22%) |
Sep 11, 2019 | 102.27 | 102.45 | 102.25 | 102.26 | 5,177,340 | -0.10(-0.10%) |
Sep 10, 2019 | 102.96 | 103.05 | 102.36 | 102.36 | 5,243,348 | -0.75(-0.73%) |
Sep 09, 2019 | 103.26 | 103.33 | 103.11 | 103.11 | 5,266,677 | -0.64(-0.62%) |
Sep 06, 2019 | 103.70 | 103.87 | 103.63 | 103.75 | 3,400,215 | +0.06(+0.06%) |
Sep 05, 2019 | 103.92 | 103.96 | 103.46 | 103.69 | 5,025,287 | -0.84(-0.81%) |
Sep 04, 2019 | 104.26 | 104.58 | 104.25 | 104.53 | 3,767,499 | +0.16(+0.16%) |