Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 109.27 | 109.55 | 108.02 | 108.22 | 1,730,098 | -1.06(-0.97%) |
Nov 27, 2019 | 108.91 | 109.74 | 108.58 | 109.28 | 3,195,371 | +0.79(+0.73%) |
Nov 26, 2019 | 108.45 | 109.17 | 107.89 | 108.48 | 5,157,995 | +0.55(+0.51%) |
Nov 25, 2019 | 109.61 | 109.92 | 107.64 | 107.93 | 4,844,397 | -1.11(-1.02%) |
Nov 22, 2019 | 108.01 | 109.04 | 107.70 | 109.04 | 4,849,155 | +1.09(+1.01%) |
Nov 21, 2019 | 109.77 | 109.78 | 107.64 | 107.95 | 6,230,217 | -0.75(-0.69%) |
Nov 20, 2019 | 109.11 | 111.82 | 107.89 | 108.70 | 17,468,680 | +4.09(+3.91%) |
Nov 19, 2019 | 106.20 | 106.20 | 104.13 | 104.61 | 7,755,034 | -1.50(-1.41%) |
Nov 18, 2019 | 106.77 | 107.75 | 106.11 | 106.11 | 5,969,577 | -0.46(-0.43%) |
Nov 15, 2019 | 106.20 | 106.73 | 104.70 | 106.57 | 3,927,519 | +0.90(+0.86%) |
Nov 14, 2019 | 104.72 | 105.94 | 103.97 | 105.66 | 3,092,039 | +1.56(+1.50%) |
Nov 13, 2019 | 104.21 | 105.54 | 103.26 | 104.10 | 4,695,387 | -1.36(-1.29%) |
Nov 12, 2019 | 105.51 | 106.58 | 105.34 | 105.46 | 4,525,378 | -0.12(-0.11%) |
Nov 11, 2019 | 104.44 | 105.62 | 103.98 | 105.58 | 3,183,475 | +0.41(+0.39%) |
Nov 08, 2019 | 104.00 | 105.23 | 103.56 | 105.16 | 3,027,131 | +1.29(+1.24%) |
Nov 07, 2019 | 104.66 | 105.31 | 103.43 | 103.87 | 2,879,500 | -0.06(-0.06%) |
Nov 06, 2019 | 104.24 | 104.99 | 102.78 | 103.94 | 3,498,152 | +0.43(+0.42%) |
Nov 05, 2019 | 103.93 | 104.01 | 102.42 | 103.50 | 2,558,741 | -0.39(-0.37%) |
Nov 04, 2019 | 104.30 | 104.83 | 103.05 | 103.89 | 2,729,519 | -0.30(-0.29%) |
Nov 01, 2019 | 103.25 | 104.21 | 101.61 | 104.19 | 3,037,212 | +1.24(+1.20%) |
Oct 31, 2019 | 103.63 | 104.23 | 102.21 | 102.96 | 3,699,876 | +0.30(+0.30%) |
Oct 30, 2019 | 101.36 | 102.82 | 100.73 | 102.66 | 3,322,454 | +1.61(+1.60%) |
Oct 29, 2019 | 102.65 | 102.88 | 100.75 | 101.04 | 3,289,809 | -1.95(-1.89%) |
Oct 28, 2019 | 103.29 | 103.77 | 102.42 | 102.99 | 2,698,490 | +0.05(+0.05%) |
Oct 25, 2019 | 102.02 | 103.83 | 101.80 | 102.93 | 2,449,889 | +0.66(+0.64%) |
Oct 24, 2019 | 103.02 | 104.17 | 101.90 | 102.28 | 2,349,333 | -0.59(-0.57%) |
Oct 23, 2019 | 103.28 | 103.56 | 102.17 | 102.87 | 2,451,275 | -0.89(-0.85%) |
Oct 22, 2019 | 103.05 | 104.73 | 102.96 | 103.75 | 3,962,310 | +0.99(+0.96%) |
Oct 21, 2019 | 104.02 | 104.47 | 102.26 | 102.77 | 3,167,719 | -0.82(-0.79%) |
Oct 18, 2019 | 102.96 | 103.84 | 102.86 | 103.58 | 4,044,843 | +0.22(+0.21%) |
Oct 17, 2019 | 103.60 | 104.11 | 102.78 | 103.36 | 2,953,880 | +0.25(+0.24%) |
Oct 16, 2019 | 103.11 | 103.53 | 102.55 | 103.11 | 3,176,037 | -0.08(-0.08%) |
Oct 15, 2019 | 102.45 | 103.73 | 102.08 | 103.20 | 3,645,388 | +1.61(+1.58%) |
Oct 14, 2019 | 101.39 | 102.11 | 101.21 | 101.59 | 2,349,767 | -0.13(-0.13%) |
Oct 11, 2019 | 100.87 | 102.49 | 100.42 | 101.72 | 4,915,035 | +2.41(+2.42%) |
Oct 10, 2019 | 97.73 | 99.60 | 97.72 | 99.31 | 3,595,923 | +1.73(+1.78%) |
Oct 09, 2019 | 98.40 | 98.83 | 96.97 | 97.58 | 3,516,849 | -0.18(-0.19%) |
Oct 08, 2019 | 98.12 | 99.35 | 97.74 | 97.76 | 3,687,676 | -1.59(-1.60%) |
Oct 07, 2019 | 98.80 | 100.02 | 98.41 | 99.35 | 4,020,095 | +0.74(+0.75%) |
Oct 04, 2019 | 98.15 | 98.95 | 97.57 | 98.61 | 4,709,688 | +0.96(+0.99%) |
Oct 03, 2019 | 97.56 | 97.95 | 96.01 | 97.64 | 5,477,089 | +0.02(+0.02%) |
Oct 02, 2019 | 100.34 | 100.34 | 97.23 | 97.62 | 5,506,921 | -2.91(-2.89%) |
Oct 01, 2019 | 101.06 | 102.75 | 99.92 | 100.53 | 4,324,538 | -0.40(-0.40%) |
Sep 30, 2019 | 100.55 | 101.25 | 100.02 | 100.94 | 4,387,740 | +0.39(+0.38%) |
Sep 27, 2019 | 102.33 | 102.67 | 99.88 | 100.55 | 4,291,695 | -1.08(-1.07%) |
Sep 26, 2019 | 101.97 | 102.28 | 100.42 | 101.64 | 4,349,908 | -0.03(-0.03%) |
Sep 25, 2019 | 101.17 | 102.12 | 100.94 | 101.66 | 3,175,683 | +0.69(+0.68%) |
Sep 24, 2019 | 102.13 | 103.01 | 100.75 | 100.97 | 4,300,438 | -0.40(-0.40%) |
Sep 23, 2019 | 101.15 | 102.83 | 100.60 | 101.38 | 6,148,311 | -0.48(-0.47%) |
Sep 20, 2019 | 103.67 | 103.90 | 101.85 | 101.86 | 6,821,112 | -0.83(-0.81%) |
Sep 19, 2019 | 103.40 | 103.62 | 102.52 | 102.69 | 2,641,706 | -0.67(-0.65%) |
Sep 18, 2019 | 103.25 | 103.86 | 102.41 | 103.36 | 2,568,771 | -0.12(-0.12%) |
Sep 17, 2019 | 102.55 | 103.62 | 101.78 | 103.48 | 3,086,434 | +0.09(+0.09%) |
Sep 16, 2019 | 103.41 | 104.55 | 102.94 | 103.39 | 2,650,923 | -0.67(-0.64%) |
Sep 13, 2019 | 105.08 | 105.70 | 103.87 | 104.06 | 3,787,206 | -0.48(-0.46%) |
Sep 12, 2019 | 104.72 | 105.69 | 104.52 | 104.54 | 3,781,607 | +0.36(+0.34%) |
Sep 11, 2019 | 105.98 | 106.18 | 103.86 | 104.18 | 4,436,590 | -1.64(-1.55%) |
Sep 10, 2019 | 105.08 | 106.45 | 103.68 | 105.82 | 5,198,017 | +0.45(+0.43%) |
Sep 09, 2019 | 105.46 | 105.93 | 104.68 | 105.37 | 4,120,259 | +0.07(+0.07%) |
Sep 06, 2019 | 105.32 | 105.93 | 104.73 | 105.30 | 3,772,064 | +0.46(+0.44%) |
Sep 05, 2019 | 103.90 | 105.80 | 103.75 | 104.84 | 3,990,055 | +2.10(+2.05%) |
Sep 04, 2019 | 102.42 | 102.85 | 100.52 | 102.74 | 4,481,733 | +0.68(+0.67%) |