Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 103.88 | 104.29 | 103.69 | 103.94 | 166,400 | -0.44(-0.42%) |
Nov 27, 2019 | 104.15 | 104.54 | 104.02 | 104.38 | 226,300 | +0.02(+0.02%) |
Nov 26, 2019 | 104.35 | 104.97 | 104.17 | 104.36 | 399,632 | -0.14(-0.13%) |
Nov 25, 2019 | 104.28 | 104.65 | 104.22 | 104.50 | 249,910 | +0.84(+0.82%) |
Nov 22, 2019 | 104.42 | 104.47 | 103.42 | 103.65 | 444,200 | -0.22(-0.21%) |
Nov 21, 2019 | 104.37 | 104.67 | 103.78 | 103.87 | 538,021 | -1.25(-1.19%) |
Nov 20, 2019 | 104.67 | 105.16 | 104.67 | 105.12 | 429,274 | +0.40(+0.38%) |
Nov 19, 2019 | 104.90 | 105.18 | 104.63 | 104.72 | 379,666 | -0.58(-0.55%) |
Nov 18, 2019 | 105.45 | 105.80 | 105.26 | 105.30 | 240,192 | +0.02(+0.02%) |
Nov 15, 2019 | 105.09 | 105.44 | 104.91 | 105.28 | 226,200 | +0.52(+0.49%) |
Nov 14, 2019 | 105.14 | 105.14 | 104.69 | 104.76 | 198,331 | -1.25(-1.18%) |
Nov 13, 2019 | 105.60 | 106.05 | 105.53 | 106.01 | 392,718 | +1.52(+1.45%) |
Nov 12, 2019 | 104.60 | 104.73 | 104.30 | 104.49 | 232,294 | -0.59(-0.56%) |
Nov 11, 2019 | 104.70 | 105.12 | 104.64 | 105.08 | 155,452 | +0.60(+0.57%) |
Nov 08, 2019 | 104.50 | 104.86 | 104.36 | 104.48 | 195,400 | +0.05(+0.05%) |
Nov 07, 2019 | 104.70 | 105.00 | 104.40 | 104.43 | 225,912 | -1.15(-1.09%) |
Nov 06, 2019 | 105.79 | 105.89 | 105.43 | 105.58 | 233,866 | +0.85(+0.81%) |
Nov 05, 2019 | 104.74 | 104.79 | 104.18 | 104.73 | 216,899 | -0.82(-0.78%) |
Nov 04, 2019 | 106.23 | 106.40 | 105.51 | 105.55 | 290,586 | -1.11(-1.04%) |
Nov 01, 2019 | 107.20 | 107.22 | 106.22 | 106.66 | 229,300 | -0.50(-0.47%) |
Oct 31, 2019 | 107.42 | 107.71 | 106.70 | 107.16 | 238,162 | +0.13(+0.12%) |
Oct 30, 2019 | 106.95 | 107.10 | 106.20 | 107.03 | 361,919 | +1.39(+1.32%) |
Oct 29, 2019 | 105.19 | 106.92 | 104.51 | 105.64 | 399,298 | +0.45(+0.43%) |
Oct 28, 2019 | 105.15 | 105.60 | 104.93 | 105.19 | 838,758 | -0.20(-0.19%) |
Oct 25, 2019 | 105.07 | 105.46 | 104.97 | 105.39 | 409,500 | +0.43(+0.41%) |
Oct 24, 2019 | 104.76 | 105.07 | 104.60 | 104.96 | 525,030 | +1.31(+1.26%) |
Oct 23, 2019 | 103.47 | 103.72 | 103.27 | 103.65 | 199,111 | +0.38(+0.37%) |
Oct 22, 2019 | 103.38 | 103.82 | 103.24 | 103.27 | 541,465 | -0.02(-0.02%) |
Oct 21, 2019 | 103.65 | 103.90 | 103.25 | 103.29 | 909,823 | -1.30(-1.24%) |
Oct 18, 2019 | 105.00 | 105.07 | 104.50 | 104.59 | 3,273,500 | -0.52(-0.49%) |
Oct 17, 2019 | 105.32 | 105.87 | 104.85 | 105.11 | 1,556,042 | -1.18(-1.11%) |
Oct 16, 2019 | 106.23 | 106.48 | 106.00 | 106.29 | 227,667 | +0.12(+0.11%) |
Oct 15, 2019 | 106.30 | 106.56 | 105.95 | 106.17 | 286,397 | +0.13(+0.13%) |
Oct 14, 2019 | 106.97 | 107.09 | 106.04 | 106.04 | 154,768 | -0.66(-0.62%) |
Oct 11, 2019 | 106.76 | 107.29 | 106.58 | 106.70 | 356,700 | -0.94(-0.87%) |
Oct 10, 2019 | 107.20 | 108.02 | 107.08 | 107.64 | 268,187 | -0.68(-0.63%) |
Oct 09, 2019 | 107.96 | 108.36 | 107.80 | 108.32 | 351,478 | +0.74(+0.69%) |
Oct 08, 2019 | 108.51 | 108.59 | 107.46 | 107.58 | 656,178 | -0.88(-0.81%) |
Oct 07, 2019 | 108.28 | 108.88 | 108.27 | 108.46 | 277,592 | +0.66(+0.61%) |
Oct 04, 2019 | 107.19 | 107.85 | 107.18 | 107.80 | 281,500 | +1.26(+1.18%) |
Oct 03, 2019 | 105.57 | 106.71 | 105.57 | 106.54 | 384,065 | +0.98(+0.93%) |
Oct 02, 2019 | 106.65 | 106.90 | 105.26 | 105.56 | 637,473 | -1.60(-1.49%) |
Oct 01, 2019 | 107.21 | 107.30 | 106.35 | 107.16 | 600,172 | -1.24(-1.14%) |
Sep 30, 2019 | 107.97 | 108.73 | 107.96 | 108.40 | 224,540 | -0.15(-0.14%) |
Sep 27, 2019 | 109.01 | 109.10 | 108.08 | 108.55 | 418,100 | -0.03(-0.03%) |
Sep 26, 2019 | 108.92 | 109.27 | 108.36 | 108.58 | 375,575 | +0.98(+0.91%) |
Sep 25, 2019 | 108.69 | 108.69 | 107.53 | 107.60 | 502,212 | -1.82(-1.66%) |
Sep 24, 2019 | 108.87 | 109.74 | 108.82 | 109.42 | 422,002 | +1.20(+1.11%) |
Sep 23, 2019 | 108.25 | 108.78 | 108.15 | 108.22 | 423,587 | +0.57(+0.53%) |
Sep 20, 2019 | 107.99 | 108.22 | 107.04 | 107.65 | 545,000 | -0.10(-0.09%) |
Sep 19, 2019 | 107.60 | 108.18 | 107.52 | 107.75 | 270,909 | +0.73(+0.68%) |
Sep 18, 2019 | 107.63 | 107.81 | 106.77 | 107.02 | 293,704 | -0.48(-0.45%) |
Sep 17, 2019 | 106.92 | 107.96 | 106.87 | 107.50 | 226,049 | +1.61(+1.52%) |
Sep 16, 2019 | 106.59 | 106.67 | 105.85 | 105.89 | 231,820 | -1.26(-1.18%) |
Sep 13, 2019 | 108.13 | 108.60 | 107.13 | 107.15 | 689,200 | -3.76(-3.39%) |
Sep 12, 2019 | 110.30 | 111.19 | 110.08 | 110.91 | 551,780 | +1.16(+1.06%) |
Sep 11, 2019 | 108.33 | 110.38 | 108.33 | 109.75 | 443,685 | +0.25(+0.23%) |
Sep 10, 2019 | 109.46 | 110.30 | 108.89 | 109.50 | 1,187,398 | -2.21(-1.98%) |
Sep 09, 2019 | 112.83 | 112.90 | 111.69 | 111.71 | 338,929 | -2.94(-2.56%) |
Sep 06, 2019 | 113.48 | 114.87 | 113.45 | 114.65 | 228,900 | +1.43(+1.26%) |
Sep 05, 2019 | 114.37 | 114.39 | 113.20 | 113.22 | 207,020 | -1.13(-0.99%) |
Sep 04, 2019 | 113.20 | 114.50 | 113.11 | 114.35 | 253,818 | +1.98(+1.76%) |