Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 109.50 | 109.67 | 109.39 | 109.46 | 141,726 | -0.05(-0.04%) |
Nov 28, 2019 | 109.50 | 109.52 | 109.50 | 109.51 | 9,596 | +0.16(+0.15%) |
Nov 27, 2019 | 109.54 | 109.55 | 109.34 | 109.35 | 10,232 | +0.30(+0.27%) |
Nov 26, 2019 | 109.03 | 109.07 | 109.01 | 109.05 | 7,040 | +0.06(+0.05%) |
Nov 25, 2019 | 108.91 | 109.00 | 108.89 | 108.99 | 9,516 | +0.29(+0.27%) |
Nov 24, 2019 | 108.68 | 108.71 | 108.64 | 108.70 | 5,690 | +0.08(+0.07%) |
Nov 22, 2019 | 108.61 | 108.73 | 108.47 | 108.62 | 152,961 | +0.03(+0.03%) |
Nov 21, 2019 | 108.61 | 108.62 | 108.58 | 108.59 | 5,188 | +0.13(+0.12%) |
Nov 20, 2019 | 108.59 | 108.60 | 108.40 | 108.46 | 10,503 | +0.04(+0.04%) |
Nov 19, 2019 | 108.53 | 108.56 | 108.38 | 108.42 | 7,108 | -0.24(-0.22%) |
Nov 18, 2019 | 108.67 | 108.70 | 108.64 | 108.66 | 17,118 | -0.05(-0.04%) |
Nov 17, 2019 | 108.78 | 108.80 | 108.70 | 108.71 | 2,094 | -0.05(-0.05%) |
Nov 15, 2019 | 108.40 | 108.85 | 108.38 | 108.76 | 144,156 | +0.37(+0.34%) |
Nov 14, 2019 | 108.40 | 108.40 | 108.38 | 108.39 | 4,961 | -0.40(-0.37%) |
Nov 13, 2019 | 108.79 | 108.79 | 108.79 | 2,922 | -0.17(-0.16%) | |
Nov 12, 2019 | 109.01 | 109.03 | 108.96 | 108.97 | 5,151 | -0.07(-0.06%) |
Nov 11, 2019 | 109.04 | 109.07 | 108.98 | 109.04 | 7,476 | -0.19(-0.17%) |
Nov 10, 2019 | 109.14 | 109.23 | 109.12 | 109.23 | 3,726 | +0.01(+0.01%) |
Nov 08, 2019 | 109.28 | 109.47 | 109.08 | 109.22 | 172,495 | -0.08(-0.07%) |
Nov 07, 2019 | 109.28 | 109.33 | 109.27 | 109.29 | 5,158 | +0.36(+0.33%) |
Nov 06, 2019 | 108.97 | 108.97 | 108.90 | 108.93 | 8,826 | -0.23(-0.21%) |
Nov 05, 2019 | 109.14 | 109.18 | 109.12 | 109.16 | 5,360 | +0.56(+0.51%) |
Nov 04, 2019 | 108.57 | 108.60 | 108.54 | 108.60 | 13,750 | +0.38(+0.35%) |
Nov 03, 2019 | 108.24 | 108.24 | 108.19 | 108.22 | 6,209 | +0.05(+0.05%) |
Nov 01, 2019 | 108.02 | 108.32 | 107.89 | 108.17 | 131,562 | +0.16(+0.15%) |
Oct 31, 2019 | 108.02 | 108.05 | 107.99 | 108.01 | 7,768 | -0.77(-0.71%) |
Oct 30, 2019 | 108.81 | 108.89 | 108.75 | 108.78 | 13,145 | -0.08(-0.07%) |
Oct 29, 2019 | 108.88 | 108.89 | 108.85 | 108.86 | 11,257 | -0.10(-0.09%) |
Oct 28, 2019 | 108.95 | 108.99 | 108.93 | 108.97 | 14,876 | +0.26(+0.24%) |
Oct 27, 2019 | 108.71 | 108.71 | 108.71 | 2,356 | +0.05(+0.04%) | |
Oct 25, 2019 | 108.61 | 108.77 | 108.51 | 108.66 | 132,751 | +0.04(+0.04%) |
Oct 24, 2019 | 108.61 | 108.64 | 108.57 | 108.62 | 11,759 | -0.04(-0.04%) |
Oct 23, 2019 | 108.69 | 108.69 | 108.63 | 108.66 | 13,877 | +0.19(+0.17%) |
Oct 22, 2019 | 108.48 | 108.51 | 108.43 | 108.48 | 17,073 | -0.13(-0.12%) |
Oct 21, 2019 | 108.60 | 108.61 | 108.54 | 108.61 | 8,848 | +0.24(+0.22%) |
Oct 20, 2019 | 108.45 | 108.47 | 108.30 | 108.37 | 7,897 | -0.02(-0.02%) |
Oct 18, 2019 | 108.64 | 108.72 | 108.38 | 108.39 | 170,041 | -0.18(-0.16%) |
Oct 17, 2019 | 108.64 | 108.66 | 108.55 | 108.57 | 9,379 | -0.15(-0.13%) |
Oct 16, 2019 | 108.75 | 108.76 | 108.68 | 108.72 | 14,732 | -0.12(-0.11%) |
Oct 15, 2019 | 108.85 | 108.86 | 108.81 | 108.83 | 10,881 | +0.46(+0.42%) |
Oct 14, 2019 | 108.39 | 108.41 | 108.32 | 108.38 | 7,386 | -0.08(-0.08%) |
Oct 13, 2019 | 108.34 | 108.52 | 108.31 | 108.46 | 5,183 | +0.09(+0.08%) |
Oct 11, 2019 | 107.95 | 108.61 | 107.85 | 108.37 | 235,456 | +0.46(+0.43%) |
Oct 10, 2019 | 107.95 | 107.97 | 107.85 | 107.91 | 22,350 | +0.81(+0.76%) |
Oct 09, 2019 | 107.47 | 107.49 | 107.03 | 107.10 | 32,675 | +0.16(+0.15%) |
Oct 08, 2019 | 107.08 | 107.08 | 106.94 | 106.94 | 12,573 | -0.31(-0.29%) |
Oct 07, 2019 | 107.24 | 107.27 | 107.20 | 107.25 | 10,501 | +0.46(+0.43%) |
Oct 06, 2019 | 106.90 | 106.98 | 106.55 | 106.79 | 7,324 | -0.12(-0.11%) |
Oct 04, 2019 | 106.91 | 107.12 | 106.59 | 106.90 | 188,400 | +0.02(+0.02%) |
Oct 03, 2019 | 106.91 | 106.92 | 106.82 | 106.88 | 14,854 | -0.31(-0.29%) |
Oct 02, 2019 | 107.17 | 107.20 | 107.13 | 107.19 | 33,394 | -0.52(-0.49%) |
Oct 01, 2019 | 107.74 | 107.75 | 107.70 | 107.71 | 14,714 | -0.35(-0.33%) |
Sep 30, 2019 | 108.07 | 108.12 | 108.05 | 108.06 | 7,874 | +0.16(+0.15%) |
Sep 29, 2019 | 107.98 | 107.99 | 107.85 | 107.90 | 4,297 | -0.01(-0.01%) |
Sep 27, 2019 | 107.83 | 108.18 | 107.66 | 107.91 | 200,323 | +0.09(+0.09%) |
Sep 26, 2019 | 107.83 | 107.84 | 107.81 | 107.82 | 13,543 | +0.12(+0.11%) |
Sep 25, 2019 | 107.76 | 107.78 | 107.70 | 107.70 | 14,675 | +0.55(+0.52%) |
Sep 24, 2019 | 107.05 | 107.15 | 107.01 | 107.15 | 16,311 | -0.42(-0.39%) |
Sep 23, 2019 | 107.54 | 107.57 | 107.47 | 107.56 | 16,556 | -0.06(-0.06%) |
Sep 22, 2019 | 107.73 | 107.75 | 107.60 | 107.63 | 5,109 | +0.07(+0.07%) |
Sep 20, 2019 | 108.02 | 108.08 | 107.52 | 107.55 | 183,970 | -0.48(-0.45%) |
Sep 19, 2019 | 108.02 | 108.04 | 107.95 | 108.03 | 16,268 | -0.37(-0.34%) |
Sep 18, 2019 | 108.44 | 108.45 | 108.38 | 108.40 | 17,161 | +0.30(+0.28%) |
Sep 17, 2019 | 108.11 | 108.14 | 108.09 | 108.10 | 16,250 | -0.02(-0.01%) |
Sep 16, 2019 | 108.11 | 108.15 | 108.08 | 108.12 | 18,658 | +0.33(+0.31%) |
Sep 15, 2019 | 107.64 | 107.90 | 107.45 | 107.78 | 12,847 | -0.28(-0.26%) |
Sep 13, 2019 | 108.09 | 108.26 | 107.92 | 108.06 | 183,468 | -0.12(-0.11%) |
Sep 12, 2019 | 108.09 | 108.19 | 108.05 | 108.18 | 14,370 | +0.35(+0.32%) |
Sep 11, 2019 | 107.79 | 107.89 | 107.77 | 107.83 | 15,126 | +0.32(+0.30%) |
Sep 10, 2019 | 107.53 | 107.55 | 107.50 | 107.51 | 14,029 | +0.27(+0.26%) |
Sep 09, 2019 | 107.23 | 107.25 | 107.18 | 107.24 | 9,535 | +0.33(+0.30%) |
Sep 08, 2019 | 106.84 | 106.93 | 106.81 | 106.91 | 6,965 | +0.00(+0.00%) |
Sep 06, 2019 | 106.93 | 107.10 | 106.62 | 106.91 | 209,744 | -0.08(-0.08%) |
Sep 05, 2019 | 106.93 | 107.03 | 106.89 | 106.99 | 7,905 | +0.65(+0.61%) |
Sep 04, 2019 | 106.38 | 106.40 | 106.32 | 106.34 | 15,347 | +0.40(+0.38%) |
Sep 03, 2019 | 105.93 | 105.98 | 105.92 | 105.94 | 7,609 | -0.24(-0.23%) |
Sep 02, 2019 | 106.20 | 106.23 | 106.17 | 106.19 | 16,667 | +0.07(+0.07%) |