Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 101.25 | 101.25 | 101.23 | 101.23 | 1,328,713 | -0.01(-0.01%) |
Nov 27, 2019 | 101.25 | 101.25 | 101.23 | 101.25 | 1,770,561 | +0.01(+0.01%) |
Nov 26, 2019 | 101.23 | 101.25 | 101.23 | 101.23 | 973,327 | +0.00(+0.00%) |
Nov 25, 2019 | 101.23 | 101.25 | 101.23 | 101.23 | 1,240,909 | +0.01(+0.01%) |
Nov 22, 2019 | 101.23 | 101.23 | 101.23 | 101.23 | 1,224,479 | +0.01(+0.01%) |
Nov 21, 2019 | 101.23 | 101.23 | 101.01 | 101.22 | 3,958,754 | +0.01(+0.01%) |
Nov 20, 2019 | 101.22 | 101.23 | 101.21 | 101.21 | 4,360,581 | +0.00(+0.00%) |
Nov 19, 2019 | 101.23 | 101.23 | 100.96 | 101.21 | 991,211 | -0.01(-0.01%) |
Nov 18, 2019 | 101.22 | 101.22 | 101.21 | 101.22 | 569,561 | +0.00(+0.00%) |
Nov 15, 2019 | 101.21 | 101.22 | 101.21 | 101.22 | 1,397,001 | +0.00(+0.00%) |
Nov 14, 2019 | 101.19 | 101.22 | 101.19 | 101.22 | 2,225,145 | +0.03(+0.03%) |
Nov 13, 2019 | 101.18 | 101.20 | 101.18 | 101.19 | 1,583,471 | +0.00(+0.00%) |
Nov 12, 2019 | 101.17 | 101.19 | 101.17 | 101.19 | 1,461,186 | +0.01(+0.01%) |
Nov 11, 2019 | 101.18 | 101.19 | 101.17 | 101.17 | 962,360 | -0.01(-0.01%) |
Nov 08, 2019 | 101.19 | 101.19 | 101.17 | 101.18 | 1,225,353 | +0.01(+0.01%) |
Nov 07, 2019 | 101.17 | 101.18 | 101.16 | 101.17 | 2,382,778 | +0.01(+0.01%) |
Nov 06, 2019 | 101.16 | 101.18 | 101.15 | 101.16 | 3,496,661 | +0.01(+0.01%) |
Nov 05, 2019 | 101.15 | 101.17 | 101.15 | 101.15 | 3,567,442 | -0.02(-0.02%) |
Nov 04, 2019 | 101.17 | 101.17 | 100.99 | 101.17 | 2,699,701 | +0.01(+0.01%) |
Nov 01, 2019 | 101.16 | 101.16 | 101.15 | 101.16 | 1,462,120 | -0.01(-0.01%) |
Oct 31, 2019 | 101.13 | 101.17 | 101.13 | 101.17 | 1,892,283 | +0.05(+0.05%) |
Oct 30, 2019 | 101.12 | 101.13 | 101.11 | 101.12 | 825,698 | +0.01(+0.01%) |
Oct 29, 2019 | 101.12 | 101.12 | 101.10 | 101.11 | 2,197,227 | +0.00(+0.00%) |
Oct 28, 2019 | 101.11 | 101.11 | 101.10 | 101.11 | 1,198,582 | +0.00(+0.00%) |
Oct 25, 2019 | 101.10 | 101.11 | 101.09 | 101.11 | 4,402,172 | +0.02(+0.02%) |
Oct 24, 2019 | 101.10 | 101.11 | 100.87 | 101.09 | 2,605,354 | +0.01(+0.01%) |
Oct 23, 2019 | 101.09 | 101.10 | 101.08 | 101.08 | 3,168,663 | +0.00(+0.00%) |
Oct 22, 2019 | 101.09 | 101.10 | 101.08 | 101.08 | 3,821,386 | +0.00(+0.00%) |
Oct 21, 2019 | 101.09 | 101.09 | 101.07 | 101.08 | 1,461,355 | -0.01(-0.01%) |
Oct 18, 2019 | 101.08 | 101.09 | 101.07 | 101.09 | 1,445,866 | +0.00(+0.00%) |
Oct 17, 2019 | 101.07 | 101.09 | 101.07 | 101.09 | 2,957,182 | +0.04(+0.04%) |
Oct 16, 2019 | 101.06 | 101.06 | 101.05 | 101.06 | 2,175,135 | +0.02(+0.02%) |
Oct 15, 2019 | 101.06 | 101.06 | 101.04 | 101.04 | 1,896,821 | +0.00(+0.00%) |
Oct 14, 2019 | 101.04 | 101.04 | 100.98 | 101.04 | 6,066,963 | +0.02(+0.02%) |
Oct 11, 2019 | 101.03 | 101.04 | 101.02 | 101.02 | 1,789,849 | -0.03(-0.03%) |
Oct 10, 2019 | 101.03 | 101.05 | 101.02 | 101.05 | 1,811,471 | +0.04(+0.04%) |
Oct 09, 2019 | 101.03 | 101.03 | 101.00 | 101.01 | 1,346,695 | +0.00(+0.00%) |
Oct 08, 2019 | 101.01 | 101.02 | 101.00 | 101.01 | 1,476,395 | +0.00(+0.00%) |
Oct 07, 2019 | 101.01 | 101.02 | 101.00 | 101.01 | 1,388,237 | -0.01(-0.01%) |
Oct 04, 2019 | 101.00 | 101.02 | 100.99 | 101.02 | 1,582,015 | +0.04(+0.04%) |
Oct 03, 2019 | 100.98 | 101.00 | 100.97 | 100.98 | 1,310,891 | +0.04(+0.04%) |
Oct 02, 2019 | 100.94 | 100.96 | 100.94 | 100.95 | 1,974,040 | +0.04(+0.04%) |
Oct 01, 2019 | 100.91 | 100.92 | 100.89 | 100.91 | 1,843,579 | +0.01(+0.01%) |
Sep 30, 2019 | 100.90 | 100.90 | 100.89 | 100.90 | 1,472,634 | +0.02(+0.02%) |
Sep 27, 2019 | 100.88 | 100.89 | 100.88 | 100.88 | 1,298,095 | +0.01(+0.01%) |
Sep 26, 2019 | 100.88 | 100.88 | 100.86 | 100.87 | 1,103,866 | +0.02(+0.02%) |
Sep 25, 2019 | 100.86 | 100.86 | 100.84 | 100.85 | 4,411,255 | +0.01(+0.01%) |
Sep 24, 2019 | 100.85 | 100.86 | 100.64 | 100.84 | 7,057,269 | +0.01(+0.01%) |
Sep 23, 2019 | 100.83 | 100.85 | 100.56 | 100.83 | 10,614,549 | +0.01(+0.01%) |
Sep 20, 2019 | 100.83 | 100.84 | 100.81 | 100.82 | 6,964,982 | +0.01(+0.01%) |
Sep 19, 2019 | 100.83 | 100.84 | 100.81 | 100.81 | 5,734,233 | +0.00(+0.00%) |
Sep 18, 2019 | 100.81 | 100.82 | 100.56 | 100.81 | 897,633 | +0.01(+0.01%) |
Sep 17, 2019 | 100.81 | 100.81 | 100.79 | 100.81 | 933,856 | +0.00(+0.00%) |
Sep 16, 2019 | 100.81 | 100.81 | 100.80 | 100.81 | 1,008,270 | +0.00(+0.00%) |
Sep 13, 2019 | 100.81 | 100.81 | 100.80 | 100.81 | 1,509,912 | +0.00(+0.00%) |
Sep 12, 2019 | 100.81 | 100.82 | 100.80 | 100.81 | 1,214,739 | +0.01(+0.01%) |
Sep 11, 2019 | 100.80 | 100.80 | 100.79 | 100.80 | 1,133,646 | +0.02(+0.02%) |
Sep 10, 2019 | 100.81 | 100.81 | 100.54 | 100.78 | 6,078,085 | -0.02(-0.02%) |
Sep 09, 2019 | 100.81 | 100.81 | 100.79 | 100.80 | 913,120 | -0.01(-0.01%) |
Sep 06, 2019 | 100.79 | 100.81 | 100.79 | 100.81 | 1,611,545 | +0.03(+0.03%) |
Sep 05, 2019 | 100.81 | 100.81 | 100.78 | 100.78 | 2,092,501 | -0.02(-0.02%) |
Sep 04, 2019 | 100.79 | 100.80 | 100.78 | 100.80 | 1,348,136 | +0.02(+0.02%) |