Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 106.80 | 107.23 | 105.78 | 105.97 | 3,968,922 | -1.34(-1.25%) |
Nov 27, 2019 | 105.71 | 107.38 | 105.34 | 107.31 | 5,533,554 | +2.27(+2.16%) |
Nov 26, 2019 | 104.94 | 105.34 | 103.93 | 105.05 | 8,053,647 | +0.13(+0.13%) |
Nov 25, 2019 | 103.84 | 105.32 | 103.77 | 104.91 | 4,227,069 | +1.76(+1.71%) |
Nov 22, 2019 | 102.90 | 103.61 | 102.75 | 103.15 | 3,413,082 | +0.80(+0.78%) |
Nov 21, 2019 | 102.44 | 102.57 | 101.02 | 102.35 | 6,179,632 | -0.11(-0.11%) |
Nov 20, 2019 | 103.36 | 103.76 | 101.81 | 102.46 | 4,955,544 | -1.42(-1.37%) |
Nov 19, 2019 | 104.45 | 104.45 | 103.12 | 103.88 | 4,379,375 | -0.04(-0.04%) |
Nov 18, 2019 | 103.95 | 104.28 | 103.29 | 103.93 | 6,054,945 | -0.10(-0.09%) |
Nov 15, 2019 | 104.53 | 104.69 | 103.64 | 104.02 | 5,101,020 | +0.38(+0.37%) |
Nov 14, 2019 | 104.19 | 104.34 | 102.95 | 103.64 | 5,182,333 | -0.75(-0.72%) |
Nov 13, 2019 | 104.08 | 104.87 | 103.68 | 104.39 | 5,618,864 | -0.53(-0.50%) |
Nov 12, 2019 | 104.18 | 105.71 | 104.18 | 104.92 | 5,400,826 | +0.84(+0.80%) |
Nov 11, 2019 | 104.97 | 105.52 | 104.00 | 104.08 | 5,859,394 | -1.80(-1.70%) |
Nov 08, 2019 | 105.52 | 105.91 | 104.74 | 105.88 | 4,316,038 | +0.17(+0.16%) |
Nov 07, 2019 | 106.61 | 107.43 | 104.97 | 105.72 | 4,845,084 | -0.39(-0.37%) |
Nov 06, 2019 | 105.50 | 106.27 | 104.78 | 106.10 | 4,429,320 | +0.44(+0.42%) |
Nov 05, 2019 | 106.76 | 107.31 | 105.49 | 105.66 | 4,529,075 | -0.98(-0.92%) |
Nov 04, 2019 | 105.72 | 107.02 | 105.33 | 106.64 | 5,870,245 | +2.58(+2.48%) |
Nov 01, 2019 | 105.07 | 105.42 | 103.91 | 104.06 | 5,025,244 | +0.04(+0.04%) |
Oct 31, 2019 | 103.71 | 104.30 | 102.69 | 104.01 | 5,420,511 | +0.18(+0.17%) |
Oct 30, 2019 | 105.55 | 105.85 | 103.65 | 103.84 | 5,984,813 | -1.41(-1.34%) |
Oct 29, 2019 | 105.45 | 105.80 | 104.57 | 105.25 | 5,282,643 | +0.25(+0.24%) |
Oct 28, 2019 | 105.92 | 106.83 | 104.33 | 104.99 | 7,420,823 | -0.45(-0.42%) |
Oct 25, 2019 | 103.69 | 105.60 | 103.69 | 105.44 | 5,472,519 | +1.84(+1.77%) |
Oct 24, 2019 | 103.95 | 105.25 | 102.65 | 103.60 | 7,263,978 | -0.47(-0.45%) |
Oct 23, 2019 | 102.19 | 106.41 | 101.38 | 104.08 | 21,222,028 | -8.42(-7.48%) |
Oct 22, 2019 | 113.98 | 114.71 | 112.19 | 112.49 | 6,730,788 | -2.07(-1.80%) |
Oct 21, 2019 | 114.39 | 114.64 | 113.44 | 114.56 | 3,950,791 | +1.29(+1.14%) |
Oct 18, 2019 | 113.56 | 114.11 | 112.47 | 113.27 | 4,715,565 | -0.59(-0.52%) |
Oct 17, 2019 | 114.53 | 114.96 | 112.70 | 113.86 | 3,434,147 | +0.55(+0.49%) |
Oct 16, 2019 | 114.47 | 115.01 | 113.03 | 113.31 | 5,248,099 | -1.92(-1.66%) |
Oct 15, 2019 | 113.99 | 115.67 | 113.56 | 115.22 | 3,472,226 | +1.70(+1.50%) |
Oct 14, 2019 | 113.38 | 113.69 | 112.93 | 113.53 | 2,621,327 | -0.30(-0.26%) |
Oct 11, 2019 | 113.83 | 115.28 | 113.36 | 113.82 | 5,413,430 | +2.06(+1.85%) |
Oct 10, 2019 | 111.87 | 113.19 | 111.21 | 111.76 | 4,755,746 | +0.25(+0.23%) |
Oct 09, 2019 | 110.90 | 112.15 | 110.52 | 111.50 | 3,352,217 | +2.15(+1.97%) |
Oct 08, 2019 | 111.49 | 111.88 | 108.17 | 109.35 | 5,590,000 | -3.39(-3.00%) |
Oct 07, 2019 | 113.78 | 114.17 | 112.64 | 112.74 | 2,965,014 | -1.13(-0.99%) |
Oct 04, 2019 | 113.14 | 114.02 | 112.86 | 113.87 | 4,498,982 | +1.26(+1.12%) |
Oct 03, 2019 | 111.36 | 113.09 | 110.12 | 112.61 | 6,181,735 | +1.63(+1.47%) |
Oct 02, 2019 | 111.35 | 111.80 | 110.44 | 110.98 | 6,148,584 | -1.53(-1.36%) |
Oct 01, 2019 | 113.74 | 115.32 | 111.64 | 112.51 | 5,865,628 | -0.57(-0.50%) |
Sep 30, 2019 | 112.41 | 113.22 | 111.62 | 113.08 | 4,947,498 | +1.84(+1.65%) |
Sep 27, 2019 | 113.32 | 113.43 | 110.12 | 111.24 | 6,015,748 | -0.85(-0.76%) |
Sep 26, 2019 | 112.24 | 112.58 | 110.80 | 112.09 | 4,043,041 | +0.32(+0.29%) |
Sep 25, 2019 | 109.63 | 112.28 | 108.96 | 111.77 | 3,878,770 | +1.69(+1.53%) |
Sep 24, 2019 | 112.67 | 112.70 | 109.28 | 110.08 | 5,423,794 | -1.72(-1.53%) |
Sep 23, 2019 | 110.83 | 112.30 | 110.52 | 111.79 | 5,676,579 | +0.96(+0.87%) |
Sep 20, 2019 | 112.26 | 112.65 | 110.44 | 110.83 | 8,713,606 | -1.89(-1.68%) |
Sep 19, 2019 | 113.31 | 113.97 | 112.43 | 112.72 | 3,059,602 | -0.42(-0.37%) |
Sep 18, 2019 | 113.36 | 113.36 | 111.29 | 113.14 | 2,754,107 | -0.22(-0.19%) |
Sep 17, 2019 | 112.26 | 113.48 | 111.66 | 113.36 | 3,233,710 | +1.05(+0.93%) |
Sep 16, 2019 | 112.66 | 113.29 | 112.07 | 112.31 | 3,503,984 | -1.09(-0.96%) |
Sep 13, 2019 | 114.16 | 114.52 | 113.36 | 113.40 | 3,555,389 | -0.53(-0.47%) |
Sep 12, 2019 | 113.04 | 114.55 | 112.32 | 113.94 | 5,111,983 | +1.43(+1.27%) |
Sep 11, 2019 | 111.12 | 112.56 | 110.59 | 112.50 | 4,897,535 | +1.35(+1.21%) |
Sep 10, 2019 | 110.25 | 111.17 | 109.28 | 111.15 | 5,401,001 | -0.05(-0.05%) |
Sep 09, 2019 | 111.94 | 111.94 | 109.96 | 111.21 | 4,357,376 | +0.01(+0.01%) |
Sep 06, 2019 | 111.21 | 111.92 | 110.76 | 111.20 | 2,808,720 | +0.24(+0.22%) |
Sep 05, 2019 | 110.90 | 112.88 | 110.38 | 110.95 | 6,092,351 | +1.94(+1.78%) |
Sep 04, 2019 | 108.45 | 109.32 | 108.36 | 109.01 | 4,409,608 | +2.49(+2.34%) |