Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 103.66 | 104.14 | 103.36 | 103.62 | 580,935 | -0.21(-0.21%) |
Nov 27, 2019 | 103.38 | 103.98 | 103.14 | 103.83 | 1,541,574 | +0.49(+0.48%) |
Nov 26, 2019 | 101.19 | 103.51 | 100.99 | 103.34 | 3,116,011 | +1.99(+1.96%) |
Nov 25, 2019 | 103.09 | 103.76 | 100.93 | 101.35 | 2,054,000 | -1.11(-1.09%) |
Nov 22, 2019 | 102.87 | 103.10 | 101.98 | 102.46 | 2,200,598 | -0.20(-0.20%) |
Nov 21, 2019 | 103.49 | 103.71 | 101.84 | 102.67 | 1,764,465 | -1.29(-1.24%) |
Nov 20, 2019 | 104.48 | 104.69 | 103.06 | 103.95 | 2,255,351 | -0.56(-0.53%) |
Nov 19, 2019 | 103.74 | 104.61 | 102.98 | 104.51 | 1,846,670 | +1.30(+1.26%) |
Nov 18, 2019 | 101.93 | 103.38 | 101.93 | 103.21 | 1,892,091 | +1.37(+1.35%) |
Nov 15, 2019 | 100.76 | 101.88 | 100.26 | 101.84 | 1,954,194 | +1.50(+1.49%) |
Nov 14, 2019 | 99.63 | 100.42 | 99.34 | 100.34 | 2,032,985 | +0.85(+0.85%) |
Nov 13, 2019 | 99.83 | 100.08 | 99.17 | 99.49 | 2,302,327 | +0.03(+0.03%) |
Nov 12, 2019 | 100.07 | 101.45 | 99.39 | 99.47 | 3,961,165 | -0.48(-0.48%) |
Nov 11, 2019 | 99.86 | 100.68 | 99.59 | 99.95 | 2,366,652 | +0.08(+0.08%) |
Nov 08, 2019 | 100.28 | 101.46 | 99.53 | 99.87 | 3,029,806 | -1.81(-1.78%) |
Nov 07, 2019 | 104.81 | 105.11 | 101.11 | 101.68 | 3,142,818 | -3.44(-3.28%) |
Nov 06, 2019 | 105.99 | 106.52 | 104.73 | 105.12 | 1,798,919 | -0.54(-0.51%) |
Nov 05, 2019 | 105.99 | 106.23 | 104.69 | 105.66 | 1,896,534 | -0.63(-0.60%) |
Nov 04, 2019 | 108.60 | 108.73 | 106.06 | 106.29 | 1,950,336 | -2.34(-2.15%) |
Nov 01, 2019 | 109.15 | 109.46 | 107.49 | 108.63 | 1,750,277 | -0.21(-0.19%) |
Oct 31, 2019 | 110.69 | 110.87 | 108.31 | 108.84 | 2,783,107 | -2.03(-1.83%) |
Oct 30, 2019 | 110.55 | 111.48 | 105.59 | 110.87 | 9,152,012 | -1.01(-0.90%) |
Oct 29, 2019 | 113.45 | 115.02 | 108.38 | 111.88 | 3,505,400 | -1.45(-1.28%) |
Oct 28, 2019 | 113.89 | 113.89 | 112.86 | 113.33 | 1,135,796 | -0.46(-0.41%) |
Oct 25, 2019 | 114.96 | 114.96 | 113.55 | 113.79 | 1,178,329 | -1.31(-1.14%) |
Oct 24, 2019 | 116.52 | 116.52 | 114.75 | 115.10 | 795,891 | -1.19(-1.02%) |
Oct 23, 2019 | 115.85 | 116.79 | 114.98 | 116.29 | 1,228,489 | +0.80(+0.69%) |
Oct 22, 2019 | 115.26 | 115.75 | 114.70 | 115.50 | 976,188 | +0.41(+0.36%) |
Oct 21, 2019 | 113.85 | 115.15 | 113.42 | 115.08 | 1,014,051 | +1.16(+1.01%) |
Oct 18, 2019 | 112.89 | 114.01 | 112.01 | 113.93 | 948,966 | +1.04(+0.92%) |
Oct 17, 2019 | 111.86 | 113.36 | 111.79 | 112.89 | 1,136,166 | +1.00(+0.90%) |
Oct 16, 2019 | 111.23 | 111.91 | 110.17 | 111.89 | 1,004,313 | +0.69(+0.62%) |
Oct 15, 2019 | 111.36 | 111.55 | 110.41 | 111.19 | 1,806,911 | -0.05(-0.05%) |
Oct 14, 2019 | 111.11 | 111.94 | 110.85 | 111.25 | 916,748 | +0.46(+0.42%) |
Oct 11, 2019 | 112.23 | 112.32 | 110.71 | 110.78 | 1,102,225 | -1.15(-1.03%) |
Oct 10, 2019 | 111.55 | 112.03 | 110.81 | 111.93 | 1,024,074 | -0.01(-0.01%) |
Oct 09, 2019 | 111.03 | 112.36 | 110.83 | 111.94 | 1,641,052 | +1.42(+1.29%) |
Oct 08, 2019 | 110.14 | 111.65 | 109.34 | 110.52 | 1,705,888 | +0.63(+0.58%) |
Oct 07, 2019 | 111.09 | 111.44 | 109.56 | 109.88 | 1,970,745 | -1.72(-1.54%) |
Oct 04, 2019 | 111.28 | 111.69 | 110.73 | 111.61 | 1,501,888 | +0.53(+0.48%) |
Oct 03, 2019 | 109.51 | 111.95 | 109.51 | 111.07 | 2,087,622 | +1.70(+1.56%) |
Oct 02, 2019 | 110.85 | 111.26 | 108.08 | 109.37 | 2,078,434 | -1.20(-1.08%) |
Oct 01, 2019 | 111.04 | 111.25 | 110.11 | 110.57 | 1,428,044 | -0.64(-0.58%) |
Sep 30, 2019 | 110.39 | 111.46 | 110.13 | 111.21 | 1,148,790 | +0.82(+0.74%) |
Sep 27, 2019 | 110.28 | 110.94 | 109.88 | 110.39 | 1,980,573 | +0.27(+0.25%) |
Sep 26, 2019 | 109.75 | 110.56 | 109.47 | 110.11 | 1,681,252 | +0.74(+0.67%) |
Sep 25, 2019 | 109.39 | 109.69 | 108.66 | 109.38 | 1,381,138 | +0.09(+0.09%) |
Sep 24, 2019 | 108.78 | 109.69 | 108.40 | 109.28 | 2,137,099 | +1.07(+0.99%) |
Sep 23, 2019 | 106.85 | 108.66 | 106.85 | 108.21 | 2,211,283 | +1.10(+1.02%) |
Sep 20, 2019 | 106.51 | 107.57 | 106.26 | 107.12 | 2,593,608 | +1.03(+0.97%) |
Sep 19, 2019 | 107.12 | 108.81 | 106.05 | 106.09 | 3,414,173 | -1.26(-1.17%) |
Sep 18, 2019 | 110.21 | 110.52 | 106.22 | 107.35 | 1,867,650 | -2.38(-2.17%) |
Sep 17, 2019 | 108.61 | 109.94 | 108.61 | 109.73 | 1,267,843 | +1.45(+1.34%) |
Sep 16, 2019 | 106.32 | 108.61 | 106.22 | 108.28 | 2,102,897 | +1.77(+1.66%) |
Sep 13, 2019 | 108.14 | 108.66 | 106.23 | 106.51 | 2,605,631 | -1.89(-1.75%) |
Sep 12, 2019 | 109.02 | 111.00 | 108.34 | 108.40 | 2,270,179 | -0.76(-0.70%) |
Sep 11, 2019 | 107.69 | 109.35 | 107.48 | 109.16 | 1,539,218 | +0.72(+0.67%) |
Sep 10, 2019 | 108.58 | 108.71 | 107.24 | 108.44 | 1,907,868 | -0.37(-0.34%) |
Sep 09, 2019 | 109.27 | 109.34 | 108.25 | 108.81 | 2,073,909 | -0.45(-0.41%) |
Sep 06, 2019 | 107.88 | 109.32 | 107.46 | 109.27 | 1,322,510 | +1.66(+1.54%) |
Sep 05, 2019 | 107.36 | 107.80 | 106.36 | 107.61 | 1,692,657 | +0.19(+0.17%) |
Sep 04, 2019 | 107.17 | 107.59 | 106.66 | 107.42 | 1,204,130 | +0.78(+0.73%) |