Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 92.76 | 93.05 | 91.20 | 91.46 | 3,004,800 | -1.57(-1.69%) |
Nov 27, 2019 | 94.50 | 94.68 | 92.85 | 93.03 | 7,360,000 | -2.23(-2.34%) |
Nov 26, 2019 | 95.76 | 98.98 | 92.65 | 95.26 | 23,908,420 | -17.13(-15.24%) |
Nov 25, 2019 | 109.83 | 113.35 | 109.75 | 112.39 | 3,368,039 | +3.35(+3.07%) |
Nov 22, 2019 | 108.55 | 110.16 | 108.03 | 109.04 | 2,030,700 | +1.05(+0.97%) |
Nov 21, 2019 | 107.32 | 109.49 | 107.00 | 108.00 | 1,540,928 | +0.73(+0.69%) |
Nov 20, 2019 | 107.25 | 108.35 | 106.42 | 107.26 | 1,339,665 | +0.38(+0.36%) |
Nov 19, 2019 | 108.78 | 109.28 | 106.59 | 106.88 | 1,261,460 | -2.18(-2.00%) |
Nov 18, 2019 | 108.54 | 109.50 | 108.29 | 109.06 | 1,428,464 | +0.21(+0.19%) |
Nov 15, 2019 | 109.37 | 109.45 | 107.76 | 108.85 | 1,223,200 | +0.10(+0.09%) |
Nov 14, 2019 | 108.82 | 109.33 | 107.45 | 108.75 | 1,311,696 | +0.35(+0.32%) |
Nov 13, 2019 | 107.69 | 108.46 | 106.22 | 108.40 | 1,601,631 | +0.71(+0.66%) |
Nov 12, 2019 | 108.50 | 109.00 | 107.60 | 107.69 | 1,695,354 | -1.24(-1.14%) |
Nov 11, 2019 | 109.79 | 109.83 | 107.91 | 108.93 | 1,450,912 | -1.42(-1.29%) |
Nov 08, 2019 | 112.31 | 112.85 | 109.99 | 110.35 | 1,299,700 | -2.12(-1.88%) |
Nov 07, 2019 | 113.37 | 114.83 | 112.40 | 112.47 | 1,265,135 | -0.32(-0.28%) |
Nov 06, 2019 | 113.08 | 113.39 | 112.29 | 112.79 | 830,135 | -0.49(-0.43%) |
Nov 05, 2019 | 111.84 | 114.07 | 111.82 | 113.28 | 1,260,637 | +1.07(+0.95%) |
Nov 04, 2019 | 112.06 | 112.89 | 111.52 | 112.21 | 1,105,578 | +0.47(+0.42%) |
Nov 01, 2019 | 111.14 | 112.40 | 110.67 | 111.74 | 1,290,400 | +1.34(+1.21%) |
Oct 31, 2019 | 111.71 | 112.06 | 109.25 | 110.40 | 1,812,494 | -1.66(-1.48%) |
Oct 30, 2019 | 112.36 | 112.67 | 110.80 | 112.06 | 1,200,906 | -0.52(-0.46%) |
Oct 29, 2019 | 113.73 | 114.34 | 112.54 | 112.58 | 1,150,388 | -0.84(-0.74%) |
Oct 28, 2019 | 114.92 | 115.40 | 113.37 | 113.42 | 1,695,132 | -1.13(-0.99%) |
Oct 25, 2019 | 115.21 | 116.20 | 114.02 | 114.55 | 1,439,200 | -1.05(-0.91%) |
Oct 24, 2019 | 116.24 | 116.74 | 115.00 | 115.60 | 1,172,464 | -1.03(-0.88%) |
Oct 23, 2019 | 117.86 | 118.10 | 115.51 | 116.63 | 1,377,973 | -1.81(-1.53%) |
Oct 22, 2019 | 117.45 | 119.71 | 117.44 | 118.44 | 2,013,712 | +1.75(+1.50%) |
Oct 21, 2019 | 117.26 | 117.50 | 115.95 | 116.69 | 1,354,747 | -0.29(-0.25%) |
Oct 18, 2019 | 117.20 | 118.04 | 116.86 | 116.98 | 1,348,700 | -0.39(-0.33%) |
Oct 17, 2019 | 117.27 | 117.62 | 116.71 | 117.37 | 1,124,662 | +0.47(+0.40%) |
Oct 16, 2019 | 116.66 | 116.99 | 115.80 | 116.90 | 1,645,388 | +0.39(+0.33%) |
Oct 15, 2019 | 115.00 | 116.63 | 115.00 | 116.51 | 1,241,212 | +1.49(+1.30%) |
Oct 14, 2019 | 115.35 | 115.98 | 114.93 | 115.02 | 1,162,701 | -0.17(-0.15%) |
Oct 11, 2019 | 115.00 | 116.59 | 114.80 | 115.19 | 2,202,700 | +1.28(+1.12%) |
Oct 10, 2019 | 113.25 | 114.03 | 112.30 | 113.91 | 1,115,153 | +0.92(+0.81%) |
Oct 09, 2019 | 113.16 | 114.69 | 112.92 | 112.99 | 1,545,864 | +0.51(+0.45%) |
Oct 08, 2019 | 111.11 | 114.10 | 110.81 | 112.48 | 1,747,800 | +0.32(+0.29%) |
Oct 07, 2019 | 115.13 | 115.65 | 111.83 | 112.16 | 1,777,012 | -3.56(-3.08%) |
Oct 04, 2019 | 113.21 | 116.59 | 113.15 | 115.72 | 2,596,200 | +2.80(+2.48%) |
Oct 03, 2019 | 112.77 | 113.14 | 110.65 | 112.92 | 1,947,156 | -0.15(-0.13%) |
Oct 02, 2019 | 112.25 | 113.37 | 111.01 | 113.07 | 2,460,576 | -0.18(-0.16%) |
Oct 01, 2019 | 115.09 | 115.09 | 113.00 | 113.25 | 1,658,272 | -0.91(-0.80%) |
Sep 30, 2019 | 114.60 | 115.79 | 113.86 | 114.16 | 2,026,362 | -0.14(-0.12%) |
Sep 27, 2019 | 113.29 | 114.42 | 112.60 | 114.30 | 1,840,200 | +1.84(+1.64%) |
Sep 26, 2019 | 113.51 | 113.58 | 111.33 | 112.46 | 1,392,119 | -0.49(-0.43%) |
Sep 25, 2019 | 113.37 | 114.16 | 111.85 | 112.95 | 1,352,368 | -0.43(-0.38%) |
Sep 24, 2019 | 113.67 | 114.51 | 111.82 | 113.38 | 1,694,622 | -0.04(-0.04%) |
Sep 23, 2019 | 111.10 | 113.94 | 111.10 | 113.42 | 1,994,105 | +2.35(+2.12%) |
Sep 20, 2019 | 111.96 | 113.67 | 111.04 | 111.07 | 2,574,900 | -0.67(-0.60%) |
Sep 19, 2019 | 112.46 | 112.92 | 111.68 | 111.74 | 1,576,588 | -0.52(-0.46%) |
Sep 18, 2019 | 111.36 | 112.27 | 110.38 | 112.26 | 1,748,303 | +1.22(+1.10%) |
Sep 17, 2019 | 109.74 | 111.10 | 109.25 | 111.04 | 1,247,784 | +1.48(+1.35%) |
Sep 16, 2019 | 112.10 | 112.14 | 109.51 | 109.56 | 1,746,574 | -3.30(-2.92%) |
Sep 13, 2019 | 111.89 | 113.12 | 111.51 | 112.86 | 1,801,500 | +0.92(+0.82%) |
Sep 12, 2019 | 111.83 | 112.91 | 111.01 | 111.94 | 1,550,333 | +0.58(+0.52%) |
Sep 11, 2019 | 111.02 | 112.65 | 110.42 | 111.36 | 3,242,855 | +1.43(+1.30%) |
Sep 10, 2019 | 108.55 | 110.01 | 106.81 | 109.93 | 1,826,153 | +1.03(+0.95%) |
Sep 09, 2019 | 109.87 | 110.72 | 107.71 | 108.90 | 2,686,809 | -0.72(-0.66%) |
Sep 06, 2019 | 107.68 | 109.72 | 107.17 | 109.62 | 2,531,100 | +1.99(+1.85%) |
Sep 05, 2019 | 106.43 | 108.29 | 106.19 | 107.63 | 2,448,505 | +2.63(+2.50%) |
Sep 04, 2019 | 102.86 | 105.18 | 102.51 | 105.00 | 2,570,467 | +3.01(+2.95%) |