Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 103.93 | 104.65 | 103.49 | 104.59 | 2,346,247 | +0.53(+0.51%) |
Nov 27, 2019 | 105.29 | 105.57 | 103.95 | 104.06 | 4,219,955 | -1.11(-1.06%) |
Nov 26, 2019 | 105.91 | 105.91 | 104.84 | 105.17 | 4,876,008 | -0.60(-0.57%) |
Nov 25, 2019 | 104.61 | 105.80 | 104.51 | 105.77 | 3,329,566 | +1.27(+1.21%) |
Nov 22, 2019 | 104.39 | 104.75 | 103.92 | 104.51 | 4,239,108 | +0.39(+0.37%) |
Nov 21, 2019 | 103.78 | 104.37 | 103.45 | 104.12 | 4,300,352 | +0.50(+0.48%) |
Nov 20, 2019 | 104.29 | 104.60 | 103.27 | 103.62 | 5,319,504 | -1.03(-0.98%) |
Nov 19, 2019 | 104.93 | 105.31 | 104.60 | 104.65 | 3,850,040 | +0.16(+0.16%) |
Nov 18, 2019 | 104.47 | 104.61 | 103.64 | 104.48 | 4,126,864 | -0.07(-0.07%) |
Nov 15, 2019 | 104.55 | 105.11 | 104.27 | 104.55 | 4,193,988 | +0.31(+0.30%) |
Nov 14, 2019 | 104.34 | 104.50 | 103.72 | 104.24 | 5,439,177 | -0.37(-0.36%) |
Nov 13, 2019 | 105.32 | 105.47 | 104.12 | 104.61 | 3,934,732 | -0.86(-0.82%) |
Nov 12, 2019 | 105.70 | 106.31 | 105.03 | 105.48 | 3,916,192 | +0.09(+0.09%) |
Nov 11, 2019 | 106.73 | 106.73 | 105.02 | 105.39 | 3,301,383 | -1.66(-1.56%) |
Nov 08, 2019 | 107.03 | 107.05 | 105.92 | 107.05 | 2,929,081 | -0.06(-0.06%) |
Nov 07, 2019 | 107.25 | 108.23 | 107.03 | 107.11 | 5,236,726 | +0.41(+0.39%) |
Nov 06, 2019 | 106.10 | 106.70 | 105.75 | 106.70 | 5,822,328 | +0.68(+0.65%) |
Nov 05, 2019 | 105.95 | 106.69 | 105.82 | 106.02 | 3,920,778 | +0.17(+0.16%) |
Nov 04, 2019 | 104.75 | 105.90 | 104.74 | 105.85 | 4,335,884 | +1.65(+1.58%) |
Nov 01, 2019 | 103.41 | 104.22 | 103.09 | 104.20 | 4,018,639 | +1.38(+1.35%) |
Oct 31, 2019 | 103.88 | 103.99 | 102.43 | 102.82 | 4,436,890 | -1.17(-1.12%) |
Oct 30, 2019 | 102.89 | 104.01 | 102.41 | 103.99 | 2,930,364 | +1.10(+1.07%) |
Oct 29, 2019 | 104.12 | 104.23 | 102.59 | 102.89 | 5,411,358 | -1.65(-1.58%) |
Oct 28, 2019 | 104.56 | 105.05 | 104.14 | 104.54 | 4,195,758 | +0.41(+0.39%) |
Oct 25, 2019 | 103.12 | 104.51 | 103.10 | 104.13 | 3,354,394 | +1.05(+1.02%) |
Oct 24, 2019 | 103.66 | 103.85 | 102.49 | 103.08 | 3,406,702 | -0.24(-0.23%) |
Oct 23, 2019 | 102.66 | 103.46 | 102.03 | 103.32 | 4,717,668 | +0.32(+0.31%) |
Oct 22, 2019 | 101.91 | 103.06 | 101.19 | 102.99 | 5,457,171 | +1.06(+1.04%) |
Oct 21, 2019 | 101.96 | 102.33 | 100.64 | 101.93 | 8,288,414 | -1.16(-1.13%) |
Oct 18, 2019 | 103.19 | 103.40 | 101.68 | 103.09 | 9,336,505 | -0.13(-0.13%) |
Oct 17, 2019 | 103.79 | 104.56 | 102.19 | 103.22 | 20,586,892 | -6.04(-5.52%) |
Oct 16, 2019 | 109.55 | 109.91 | 108.71 | 109.26 | 7,667,382 | -0.68(-0.62%) |
Oct 15, 2019 | 109.59 | 110.50 | 109.03 | 109.94 | 3,962,736 | +0.74(+0.68%) |
Oct 14, 2019 | 109.41 | 109.51 | 108.65 | 109.21 | 3,024,819 | -0.55(-0.50%) |
Oct 11, 2019 | 109.77 | 111.10 | 109.64 | 109.76 | 3,926,162 | +1.25(+1.15%) |
Oct 10, 2019 | 107.46 | 109.01 | 107.30 | 108.51 | 3,442,211 | +1.12(+1.05%) |
Oct 09, 2019 | 107.46 | 107.89 | 106.71 | 107.38 | 3,425,048 | +0.99(+0.93%) |
Oct 08, 2019 | 107.82 | 108.00 | 106.29 | 106.39 | 4,348,533 | -2.23(-2.05%) |
Oct 07, 2019 | 109.38 | 109.71 | 108.58 | 108.62 | 3,237,073 | -1.31(-1.20%) |
Oct 04, 2019 | 109.22 | 109.99 | 108.43 | 109.94 | 3,185,829 | +0.75(+0.68%) |
Oct 03, 2019 | 108.88 | 109.23 | 107.01 | 109.19 | 4,110,151 | +0.25(+0.23%) |
Oct 02, 2019 | 109.32 | 109.38 | 108.08 | 108.94 | 4,353,596 | -1.52(-1.37%) |
Oct 01, 2019 | 111.94 | 113.29 | 110.36 | 110.45 | 3,867,721 | -1.35(-1.21%) |
Sep 30, 2019 | 110.51 | 112.69 | 110.51 | 111.81 | 5,208,388 | +1.68(+1.52%) |
Sep 27, 2019 | 111.03 | 111.55 | 109.47 | 110.13 | 3,065,648 | -0.24(-0.22%) |
Sep 26, 2019 | 110.08 | 110.62 | 108.72 | 110.37 | 3,010,295 | +0.30(+0.27%) |
Sep 25, 2019 | 108.98 | 110.43 | 108.30 | 110.07 | 3,311,739 | +1.14(+1.04%) |
Sep 24, 2019 | 109.56 | 109.86 | 108.46 | 108.93 | 4,307,155 | -0.30(-0.27%) |
Sep 23, 2019 | 108.55 | 109.34 | 108.07 | 109.23 | 2,406,294 | +0.15(+0.13%) |
Sep 20, 2019 | 110.14 | 110.58 | 109.04 | 109.08 | 6,786,567 | -0.84(-0.76%) |
Sep 19, 2019 | 109.53 | 111.50 | 109.52 | 109.92 | 4,138,809 | +0.58(+0.53%) |
Sep 18, 2019 | 109.21 | 109.41 | 108.03 | 109.34 | 2,594,438 | +0.02(+0.01%) |
Sep 17, 2019 | 109.55 | 109.55 | 108.14 | 109.33 | 3,824,573 | -0.22(-0.20%) |
Sep 16, 2019 | 109.61 | 110.44 | 109.38 | 109.55 | 2,508,017 | -0.91(-0.83%) |
Sep 13, 2019 | 110.96 | 111.21 | 110.14 | 110.46 | 2,870,029 | +0.04(+0.04%) |
Sep 12, 2019 | 110.74 | 110.74 | 109.08 | 110.42 | 3,257,590 | +0.02(+0.01%) |
Sep 11, 2019 | 111.37 | 111.57 | 109.72 | 110.41 | 5,031,595 | -1.11(-1.00%) |
Sep 10, 2019 | 109.94 | 111.84 | 109.91 | 111.52 | 6,476,934 | +1.88(+1.72%) |
Sep 09, 2019 | 108.09 | 109.96 | 107.99 | 109.64 | 5,497,489 | +1.56(+1.44%) |
Sep 06, 2019 | 108.81 | 108.81 | 107.99 | 108.08 | 3,352,053 | -0.31(-0.28%) |
Sep 05, 2019 | 106.33 | 108.94 | 106.14 | 108.38 | 6,518,841 | +3.58(+3.41%) |
Sep 04, 2019 | 104.34 | 104.89 | 103.91 | 104.81 | 2,942,191 | +1.71(+1.66%) |