Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 111.71 | 112.34 | 111.20 | 111.30 | 1,473,050 | -0.17(-0.15%) |
Nov 27, 2019 | 111.27 | 111.62 | 110.39 | 111.47 | 1,659,229 | +0.96(+0.87%) |
Nov 26, 2019 | 108.64 | 111.18 | 108.27 | 110.51 | 5,287,494 | +1.92(+1.76%) |
Nov 25, 2019 | 107.35 | 109.23 | 106.89 | 108.59 | 2,306,431 | +1.73(+1.62%) |
Nov 22, 2019 | 108.36 | 109.13 | 103.88 | 106.86 | 4,127,984 | -0.26(-0.24%) |
Nov 21, 2019 | 106.53 | 107.18 | 105.98 | 107.12 | 2,601,714 | +1.29(+1.22%) |
Nov 20, 2019 | 107.70 | 108.19 | 105.39 | 105.83 | 2,366,572 | -1.90(-1.76%) |
Nov 19, 2019 | 108.01 | 109.20 | 107.15 | 107.72 | 2,080,418 | +0.22(+0.21%) |
Nov 18, 2019 | 108.22 | 108.60 | 107.16 | 107.50 | 1,879,404 | -1.13(-1.04%) |
Nov 15, 2019 | 108.91 | 108.92 | 107.55 | 108.63 | 1,202,025 | +0.50(+0.47%) |
Nov 14, 2019 | 107.09 | 108.28 | 106.36 | 108.12 | 1,347,353 | +1.39(+1.30%) |
Nov 13, 2019 | 106.37 | 107.26 | 104.76 | 106.74 | 1,793,641 | +0.40(+0.38%) |
Nov 12, 2019 | 107.46 | 107.71 | 106.21 | 106.33 | 1,384,936 | -1.16(-1.08%) |
Nov 11, 2019 | 106.99 | 107.68 | 106.47 | 107.49 | 1,175,399 | +0.34(+0.32%) |
Nov 08, 2019 | 108.06 | 108.34 | 106.75 | 107.15 | 1,494,444 | -1.20(-1.10%) |
Nov 07, 2019 | 107.66 | 108.97 | 107.49 | 108.34 | 1,450,305 | +0.78(+0.72%) |
Nov 06, 2019 | 107.75 | 107.82 | 106.67 | 107.57 | 1,338,062 | +0.19(+0.18%) |
Nov 05, 2019 | 106.83 | 108.09 | 106.75 | 107.38 | 1,779,028 | +0.28(+0.26%) |
Nov 04, 2019 | 106.95 | 107.34 | 106.35 | 107.10 | 1,607,519 | +0.75(+0.70%) |
Nov 01, 2019 | 105.59 | 106.91 | 105.16 | 106.35 | 1,350,843 | +1.26(+1.20%) |
Oct 31, 2019 | 105.87 | 106.33 | 104.67 | 105.09 | 1,869,021 | -0.62(-0.59%) |
Oct 30, 2019 | 104.15 | 105.78 | 104.05 | 105.71 | 1,647,989 | +1.44(+1.38%) |
Oct 29, 2019 | 104.88 | 105.88 | 104.21 | 104.27 | 1,633,967 | -0.55(-0.52%) |
Oct 28, 2019 | 106.00 | 106.48 | 104.69 | 104.82 | 1,615,481 | -1.25(-1.17%) |
Oct 25, 2019 | 105.50 | 106.95 | 105.07 | 106.06 | 1,165,499 | +0.24(+0.23%) |
Oct 24, 2019 | 105.61 | 106.06 | 104.62 | 105.83 | 1,426,829 | +0.53(+0.50%) |
Oct 23, 2019 | 107.30 | 107.53 | 105.09 | 105.30 | 1,621,171 | -1.93(-1.80%) |
Oct 22, 2019 | 106.63 | 108.26 | 106.39 | 107.22 | 1,527,777 | +0.88(+0.83%) |
Oct 21, 2019 | 106.83 | 108.49 | 104.51 | 106.34 | 2,989,243 | -3.02(-2.76%) |
Oct 18, 2019 | 108.10 | 110.03 | 107.80 | 109.36 | 1,665,178 | +1.05(+0.97%) |
Oct 17, 2019 | 108.26 | 108.94 | 107.89 | 108.31 | 1,075,285 | +0.74(+0.69%) |
Oct 16, 2019 | 107.27 | 107.97 | 106.84 | 107.56 | 1,943,871 | +0.30(+0.28%) |
Oct 15, 2019 | 106.98 | 107.80 | 106.97 | 107.26 | 1,700,554 | +0.52(+0.49%) |
Oct 14, 2019 | 107.73 | 108.12 | 106.68 | 106.75 | 1,415,699 | -1.02(-0.94%) |
Oct 11, 2019 | 107.32 | 108.77 | 106.99 | 107.76 | 2,058,200 | +1.39(+1.31%) |
Oct 10, 2019 | 104.32 | 106.54 | 103.99 | 106.37 | 2,159,452 | +1.76(+1.69%) |
Oct 09, 2019 | 103.97 | 104.86 | 103.52 | 104.61 | 1,535,328 | +1.24(+1.20%) |
Oct 08, 2019 | 102.97 | 104.74 | 102.34 | 103.37 | 1,790,433 | -0.25(-0.24%) |
Oct 07, 2019 | 103.69 | 104.42 | 103.25 | 103.62 | 1,709,444 | -0.76(-0.73%) |
Oct 04, 2019 | 102.84 | 104.70 | 102.78 | 104.38 | 1,662,882 | +1.92(+1.87%) |
Oct 03, 2019 | 102.58 | 102.76 | 100.44 | 102.46 | 1,420,563 | -0.58(-0.56%) |
Oct 02, 2019 | 104.32 | 104.34 | 102.47 | 103.04 | 1,799,834 | -1.70(-1.62%) |
Oct 01, 2019 | 105.76 | 106.76 | 104.67 | 104.73 | 2,061,567 | -0.53(-0.50%) |
Sep 30, 2019 | 104.58 | 105.78 | 104.58 | 105.26 | 1,688,258 | +0.77(+0.73%) |
Sep 27, 2019 | 104.07 | 104.86 | 103.62 | 104.49 | 2,029,292 | +1.15(+1.11%) |
Sep 26, 2019 | 104.17 | 104.45 | 102.52 | 103.34 | 1,458,105 | -0.37(-0.36%) |
Sep 25, 2019 | 103.19 | 104.57 | 103.19 | 103.72 | 1,800,734 | +0.58(+0.56%) |
Sep 24, 2019 | 103.78 | 104.56 | 102.31 | 103.14 | 2,278,394 | +0.58(+0.57%) |
Sep 23, 2019 | 100.96 | 102.83 | 100.88 | 102.56 | 2,855,928 | +2.19(+2.18%) |
Sep 20, 2019 | 104.03 | 104.96 | 100.20 | 100.37 | 4,843,272 | -3.70(-3.55%) |
Sep 19, 2019 | 104.26 | 105.06 | 103.86 | 104.07 | 1,261,886 | -0.10(-0.09%) |
Sep 18, 2019 | 103.57 | 104.26 | 102.84 | 104.17 | 2,096,504 | +0.55(+0.53%) |
Sep 17, 2019 | 103.31 | 104.42 | 102.91 | 103.62 | 1,940,432 | +0.53(+0.51%) |
Sep 16, 2019 | 104.04 | 104.04 | 103.01 | 103.09 | 1,584,818 | -1.48(-1.41%) |
Sep 13, 2019 | 105.03 | 105.65 | 104.47 | 104.57 | 1,644,723 | -0.22(-0.21%) |
Sep 12, 2019 | 104.69 | 106.25 | 104.45 | 104.79 | 2,339,901 | +1.01(+0.97%) |
Sep 11, 2019 | 102.89 | 104.06 | 102.21 | 103.78 | 2,108,652 | +0.39(+0.38%) |
Sep 10, 2019 | 103.77 | 103.90 | 101.74 | 103.40 | 2,177,449 | -0.32(-0.30%) |
Sep 09, 2019 | 104.50 | 104.86 | 102.94 | 103.71 | 1,509,819 | -0.66(-0.63%) |
Sep 06, 2019 | 104.82 | 105.80 | 104.24 | 104.37 | 1,502,473 | -0.17(-0.16%) |
Sep 05, 2019 | 102.29 | 104.66 | 102.04 | 104.54 | 2,553,407 | +3.24(+3.20%) |
Sep 04, 2019 | 100.83 | 101.33 | 100.19 | 101.30 | 1,686,430 | +0.91(+0.90%) |