Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 101.58 | 101.58 | 101.43 | 101.44 | 4,515,806 | -0.13(-0.12%) |
Nov 27, 2019 | 101.59 | 101.63 | 101.53 | 101.57 | 3,824,122 | -0.13(-0.12%) |
Nov 26, 2019 | 101.65 | 101.71 | 101.64 | 101.69 | 2,806,159 | +0.14(+0.14%) |
Nov 25, 2019 | 101.49 | 101.58 | 101.47 | 101.55 | 4,887,162 | +0.10(+0.10%) |
Nov 22, 2019 | 101.47 | 101.48 | 101.35 | 101.45 | 2,789,210 | +0.05(+0.05%) |
Nov 21, 2019 | 101.39 | 101.46 | 101.31 | 101.40 | 7,257,098 | -0.14(-0.14%) |
Nov 20, 2019 | 101.41 | 101.55 | 101.40 | 101.54 | 3,865,591 | +0.24(+0.24%) |
Nov 19, 2019 | 101.23 | 101.35 | 101.21 | 101.30 | 2,954,975 | +0.07(+0.07%) |
Nov 18, 2019 | 101.17 | 101.25 | 101.14 | 101.22 | 6,724,943 | +0.19(+0.19%) |
Nov 15, 2019 | 101.08 | 101.08 | 101.01 | 101.04 | 5,649,848 | -0.05(-0.05%) |
Nov 14, 2019 | 101.12 | 101.18 | 101.06 | 101.09 | 3,227,616 | +0.29(+0.28%) |
Nov 13, 2019 | 100.85 | 100.88 | 100.74 | 100.80 | 2,891,014 | +0.18(+0.18%) |
Nov 12, 2019 | 100.60 | 100.69 | 100.49 | 100.62 | 2,261,708 | +0.11(+0.11%) |
Nov 11, 2019 | 100.63 | 100.63 | 100.47 | 100.52 | 2,349,991 | +0.02(+0.02%) |
Nov 08, 2019 | 100.55 | 100.76 | 100.50 | 100.50 | 4,301,192 | -0.05(-0.05%) |
Nov 07, 2019 | 100.78 | 100.78 | 100.34 | 100.55 | 4,475,247 | -0.48(-0.47%) |
Nov 06, 2019 | 101.03 | 101.13 | 100.90 | 101.03 | 4,349,012 | +0.15(+0.15%) |
Nov 05, 2019 | 100.98 | 101.01 | 100.80 | 100.88 | 4,189,316 | -0.38(-0.37%) |
Nov 04, 2019 | 101.31 | 101.31 | 101.20 | 101.25 | 3,030,351 | -0.25(-0.25%) |
Nov 01, 2019 | 101.55 | 101.66 | 101.39 | 101.50 | 4,437,259 | +0.03(+0.03%) |
Oct 31, 2019 | 101.32 | 101.61 | 101.24 | 101.48 | 6,039,957 | +0.39(+0.39%) |
Oct 30, 2019 | 100.85 | 101.12 | 100.83 | 101.08 | 2,655,410 | +0.29(+0.28%) |
Oct 29, 2019 | 100.88 | 100.89 | 100.75 | 100.79 | 2,659,079 | +0.01(+0.01%) |
Oct 28, 2019 | 100.82 | 100.84 | 100.72 | 100.78 | 3,290,959 | -0.22(-0.21%) |
Oct 25, 2019 | 101.20 | 101.21 | 100.91 | 101.00 | 2,772,785 | -0.14(-0.14%) |
Oct 24, 2019 | 101.20 | 101.29 | 101.12 | 101.14 | 1,924,395 | +0.03(+0.03%) |
Oct 23, 2019 | 101.18 | 101.23 | 101.10 | 101.12 | 2,105,079 | +0.08(+0.08%) |
Oct 22, 2019 | 101.03 | 101.11 | 100.90 | 101.04 | 2,394,493 | +0.15(+0.15%) |
Oct 21, 2019 | 101.00 | 101.08 | 100.88 | 100.88 | 3,695,785 | -0.28(-0.27%) |
Oct 18, 2019 | 101.13 | 101.26 | 101.10 | 101.16 | 1,621,500 | +0.07(+0.07%) |
Oct 17, 2019 | 101.05 | 101.22 | 101.00 | 101.09 | 2,587,632 | -0.03(-0.03%) |
Oct 16, 2019 | 101.05 | 101.15 | 101.00 | 101.12 | 2,710,286 | +0.18(+0.18%) |
Oct 15, 2019 | 101.25 | 101.27 | 100.94 | 100.94 | 4,648,218 | -0.33(-0.33%) |
Oct 14, 2019 | 101.28 | 101.28 | 101.18 | 101.27 | 1,914,131 | +0.17(+0.17%) |
Oct 11, 2019 | 101.20 | 101.21 | 100.97 | 101.10 | 3,976,477 | -0.33(-0.33%) |
Oct 10, 2019 | 101.58 | 101.64 | 101.37 | 101.43 | 4,808,505 | -0.35(-0.34%) |
Oct 09, 2019 | 101.76 | 101.84 | 101.66 | 101.78 | 3,716,220 | -0.05(-0.05%) |
Oct 08, 2019 | 102.08 | 102.08 | 101.78 | 101.83 | 3,407,255 | +0.04(+0.04%) |
Oct 07, 2019 | 101.92 | 101.97 | 101.80 | 101.80 | 2,779,788 | -0.28(-0.27%) |
Oct 04, 2019 | 101.95 | 102.08 | 101.91 | 102.08 | 3,714,330 | +0.16(+0.16%) |
Oct 03, 2019 | 101.65 | 102.00 | 101.63 | 101.92 | 5,735,851 | +0.40(+0.39%) |
Oct 02, 2019 | 101.51 | 101.62 | 101.42 | 101.52 | 10,662,047 | +0.07(+0.07%) |
Oct 01, 2019 | 101.08 | 101.56 | 101.01 | 101.45 | 6,668,256 | +0.18(+0.18%) |
Sep 30, 2019 | 101.05 | 101.35 | 101.04 | 101.27 | 7,400,522 | +0.03(+0.03%) |
Sep 27, 2019 | 101.11 | 101.26 | 101.11 | 101.24 | 5,199,368 | +0.12(+0.12%) |
Sep 26, 2019 | 101.11 | 101.20 | 101.05 | 101.11 | 5,441,829 | +0.17(+0.17%) |
Sep 25, 2019 | 101.30 | 101.32 | 100.88 | 100.94 | 4,262,130 | -0.42(-0.41%) |
Sep 24, 2019 | 101.14 | 101.43 | 101.14 | 101.36 | 2,908,452 | +0.28(+0.27%) |
Sep 23, 2019 | 101.13 | 101.33 | 101.06 | 101.09 | 3,813,150 | +0.05(+0.04%) |
Sep 20, 2019 | 100.79 | 101.06 | 100.75 | 101.04 | 2,298,946 | +0.37(+0.36%) |
Sep 19, 2019 | 100.79 | 100.81 | 100.62 | 100.67 | 2,548,108 | +0.14(+0.14%) |
Sep 18, 2019 | 100.67 | 100.84 | 100.48 | 100.53 | 2,561,860 | +0.12(+0.12%) |
Sep 17, 2019 | 100.32 | 100.55 | 100.23 | 100.42 | 2,921,505 | +0.15(+0.15%) |
Sep 16, 2019 | 100.26 | 100.35 | 100.12 | 100.26 | 3,267,178 | +0.27(+0.27%) |
Sep 13, 2019 | 100.35 | 100.45 | 99.99 | 99.99 | 2,801,181 | -0.60(-0.60%) |
Sep 12, 2019 | 101.03 | 101.03 | 100.52 | 100.59 | 4,548,047 | -0.16(-0.16%) |
Sep 11, 2019 | 100.74 | 100.85 | 100.72 | 100.75 | 2,958,243 | +0.02(+0.02%) |
Sep 10, 2019 | 101.20 | 101.23 | 100.74 | 100.74 | 3,486,052 | -0.55(-0.54%) |
Sep 09, 2019 | 101.46 | 101.46 | 101.27 | 101.28 | 3,070,435 | -0.43(-0.42%) |
Sep 06, 2019 | 101.70 | 101.76 | 101.61 | 101.71 | 4,107,169 | +0.11(+0.11%) |
Sep 05, 2019 | 101.66 | 101.71 | 101.38 | 101.61 | 5,963,848 | -0.44(-0.43%) |
Sep 04, 2019 | 101.85 | 102.08 | 101.85 | 102.04 | 4,262,861 | +0.18(+0.18%) |