Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 107.97 | 108.39 | 106.90 | 108.01 | 4,439,500 | +0.26(+0.24%) |
Nov 27, 2019 | 106.89 | 108.24 | 106.80 | 107.75 | 7,555,100 | +1.55(+1.46%) |
Nov 26, 2019 | 104.80 | 106.78 | 104.50 | 106.20 | 13,127,330 | +1.75(+1.68%) |
Nov 25, 2019 | 102.38 | 104.57 | 102.06 | 104.45 | 8,336,269 | +2.68(+2.63%) |
Nov 22, 2019 | 102.92 | 103.23 | 100.72 | 101.77 | 6,448,800 | -0.78(-0.76%) |
Nov 21, 2019 | 103.00 | 104.47 | 102.15 | 102.55 | 7,524,761 | -1.54(-1.48%) |
Nov 20, 2019 | 105.22 | 105.38 | 103.12 | 104.09 | 5,953,540 | -0.86(-0.82%) |
Nov 19, 2019 | 104.08 | 106.17 | 104.01 | 104.95 | 7,954,090 | +1.29(+1.24%) |
Nov 18, 2019 | 103.85 | 104.20 | 102.98 | 103.66 | 4,830,438 | -0.54(-0.52%) |
Nov 15, 2019 | 104.35 | 104.48 | 103.11 | 104.20 | 5,640,300 | +0.47(+0.45%) |
Nov 14, 2019 | 101.87 | 103.85 | 101.37 | 103.73 | 4,978,407 | +1.61(+1.58%) |
Nov 13, 2019 | 102.00 | 103.60 | 101.63 | 102.12 | 5,328,203 | +0.09(+0.09%) |
Nov 12, 2019 | 102.97 | 103.09 | 100.92 | 102.03 | 6,708,270 | -0.64(-0.62%) |
Nov 11, 2019 | 101.04 | 103.04 | 100.66 | 102.67 | 5,391,025 | +1.25(+1.23%) |
Nov 08, 2019 | 100.03 | 101.71 | 99.60 | 101.42 | 5,451,400 | +0.95(+0.95%) |
Nov 07, 2019 | 100.94 | 101.72 | 100.29 | 100.47 | 9,084,687 | -0.16(-0.16%) |
Nov 06, 2019 | 101.20 | 101.34 | 100.17 | 100.63 | 7,331,933 | -0.36(-0.36%) |
Nov 05, 2019 | 103.05 | 103.25 | 100.29 | 100.99 | 9,235,678 | -1.82(-1.77%) |
Nov 04, 2019 | 105.72 | 105.76 | 102.61 | 102.81 | 5,813,151 | -2.17(-2.07%) |
Nov 01, 2019 | 104.70 | 105.30 | 103.93 | 104.98 | 5,489,800 | +0.88(+0.85%) |
Oct 31, 2019 | 106.47 | 106.50 | 103.26 | 104.10 | 7,200,511 | -2.40(-2.25%) |
Oct 30, 2019 | 105.29 | 106.60 | 103.96 | 106.50 | 4,204,428 | +1.50(+1.43%) |
Oct 29, 2019 | 106.84 | 107.02 | 104.69 | 105.00 | 5,420,766 | -1.60(-1.50%) |
Oct 28, 2019 | 107.99 | 108.46 | 106.45 | 106.60 | 7,004,102 | -0.59(-0.55%) |
Oct 25, 2019 | 104.46 | 107.49 | 104.42 | 107.19 | 12,070,900 | +2.28(+2.17%) |
Oct 24, 2019 | 106.07 | 106.98 | 103.19 | 104.91 | 23,815,828 | +8.27(+8.56%) |
Oct 23, 2019 | 97.42 | 97.60 | 94.77 | 96.64 | 17,445,654 | -0.72(-0.74%) |
Oct 22, 2019 | 101.36 | 101.95 | 97.11 | 97.36 | 11,383,829 | -4.08(-4.02%) |
Oct 21, 2019 | 102.36 | 102.73 | 100.46 | 101.44 | 6,917,128 | +0.22(+0.22%) |
Oct 18, 2019 | 103.92 | 104.32 | 100.75 | 101.22 | 7,261,200 | -2.41(-2.33%) |
Oct 17, 2019 | 103.89 | 104.34 | 102.84 | 103.63 | 4,018,839 | +0.54(+0.52%) |
Oct 16, 2019 | 103.00 | 103.23 | 101.90 | 103.09 | 4,363,664 | -0.50(-0.48%) |
Oct 15, 2019 | 102.01 | 103.66 | 101.90 | 103.59 | 4,628,811 | +1.84(+1.81%) |
Oct 14, 2019 | 101.59 | 102.35 | 101.37 | 101.75 | 3,817,791 | +0.17(+0.17%) |
Oct 11, 2019 | 101.78 | 103.96 | 101.47 | 101.58 | 4,788,300 | +1.04(+1.03%) |
Oct 10, 2019 | 99.40 | 101.00 | 99.40 | 100.54 | 4,561,574 | +0.65(+0.65%) |
Oct 09, 2019 | 99.44 | 100.69 | 99.39 | 99.89 | 5,037,196 | +0.56(+0.56%) |
Oct 08, 2019 | 100.85 | 101.15 | 99.25 | 99.33 | 7,397,257 | -2.29(-2.25%) |
Oct 07, 2019 | 102.11 | 102.61 | 101.52 | 101.62 | 3,829,046 | -1.17(-1.14%) |
Oct 04, 2019 | 101.84 | 102.98 | 100.84 | 102.79 | 5,534,600 | +1.76(+1.74%) |
Oct 03, 2019 | 99.54 | 101.31 | 98.61 | 101.03 | 5,342,899 | +1.30(+1.30%) |
Oct 02, 2019 | 101.81 | 101.83 | 99.36 | 99.73 | 8,011,206 | -2.80(-2.73%) |
Oct 01, 2019 | 104.00 | 104.64 | 102.23 | 102.53 | 5,746,345 | -1.06(-1.02%) |
Sep 30, 2019 | 103.09 | 104.07 | 101.48 | 103.59 | 7,512,612 | +1.39(+1.36%) |
Sep 27, 2019 | 104.87 | 105.17 | 101.10 | 102.20 | 7,189,800 | -2.35(-2.25%) |
Sep 26, 2019 | 104.43 | 104.87 | 103.22 | 104.55 | 4,780,720 | +0.40(+0.38%) |
Sep 25, 2019 | 103.34 | 104.46 | 101.54 | 104.15 | 5,523,729 | +0.46(+0.44%) |
Sep 24, 2019 | 105.41 | 106.10 | 102.73 | 103.69 | 6,444,067 | -1.42(-1.35%) |
Sep 23, 2019 | 104.73 | 105.32 | 104.35 | 105.11 | 3,395,959 | +0.47(+0.45%) |
Sep 20, 2019 | 104.71 | 105.46 | 103.91 | 104.64 | 10,707,800 | -1.48(-1.39%) |
Sep 19, 2019 | 105.64 | 107.02 | 105.60 | 106.12 | 5,246,998 | +0.52(+0.49%) |
Sep 18, 2019 | 107.78 | 107.80 | 103.73 | 105.60 | 6,683,755 | -1.90(-1.77%) |
Sep 17, 2019 | 106.81 | 107.89 | 106.46 | 107.50 | 4,115,203 | +0.98(+0.92%) |
Sep 16, 2019 | 106.13 | 108.01 | 105.99 | 106.52 | 5,215,635 | -0.48(-0.45%) |
Sep 13, 2019 | 106.66 | 107.29 | 105.25 | 107.00 | 8,390,100 | -0.10(-0.09%) |
Sep 12, 2019 | 105.71 | 107.92 | 105.49 | 107.10 | 11,585,033 | +3.08(+2.96%) |
Sep 11, 2019 | 104.15 | 104.48 | 103.11 | 104.02 | 7,005,604 | +0.97(+0.94%) |
Sep 10, 2019 | 104.77 | 104.95 | 101.31 | 103.05 | 13,427,652 | -2.38(-2.26%) |
Sep 09, 2019 | 110.62 | 110.77 | 103.90 | 105.43 | 10,958,313 | -4.62(-4.20%) |
Sep 06, 2019 | 111.66 | 111.67 | 109.62 | 110.05 | 4,676,000 | -1.41(-1.27%) |
Sep 05, 2019 | 110.00 | 111.63 | 109.51 | 111.46 | 5,348,743 | +2.73(+2.51%) |
Sep 04, 2019 | 107.75 | 109.24 | 107.29 | 108.73 | 3,691,438 | +1.98(+1.85%) |