Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 102.74 | 102.75 | 102.57 | 102.69 | 3,131,309 | -0.08(-0.08%) |
Nov 27, 2019 | 102.83 | 102.88 | 102.73 | 102.78 | 2,555,066 | -0.27(-0.26%) |
Nov 26, 2019 | 103.01 | 103.08 | 102.95 | 103.04 | 3,888,628 | +0.19(+0.19%) |
Nov 25, 2019 | 102.81 | 102.89 | 102.79 | 102.85 | 3,881,969 | +0.05(+0.04%) |
Nov 22, 2019 | 102.88 | 102.91 | 102.72 | 102.81 | 2,042,054 | -0.02(-0.02%) |
Nov 21, 2019 | 102.83 | 102.93 | 102.69 | 102.82 | 3,318,946 | -0.26(-0.25%) |
Nov 20, 2019 | 102.91 | 103.11 | 102.83 | 103.08 | 4,169,778 | +0.38(+0.37%) |
Nov 19, 2019 | 102.53 | 102.74 | 102.53 | 102.70 | 9,024,945 | +0.19(+0.19%) |
Nov 18, 2019 | 102.50 | 102.62 | 102.47 | 102.51 | 2,414,489 | +0.18(+0.17%) |
Nov 15, 2019 | 102.25 | 102.44 | 102.24 | 102.33 | 2,286,392 | -0.08(-0.08%) |
Nov 14, 2019 | 102.34 | 102.54 | 102.30 | 102.42 | 3,465,325 | +0.52(+0.51%) |
Nov 13, 2019 | 102.00 | 102.04 | 101.83 | 101.90 | 2,689,079 | +0.28(+0.27%) |
Nov 12, 2019 | 101.57 | 101.71 | 101.42 | 101.63 | 4,830,648 | +0.05(+0.05%) |
Nov 11, 2019 | 101.70 | 101.73 | 101.47 | 101.58 | 1,704,891 | +0.11(+0.11%) |
Nov 08, 2019 | 101.52 | 101.84 | 101.47 | 101.47 | 3,304,921 | -0.14(-0.14%) |
Nov 07, 2019 | 101.90 | 101.90 | 101.23 | 101.61 | 6,399,252 | -0.82(-0.80%) |
Nov 06, 2019 | 102.34 | 102.53 | 102.15 | 102.43 | 4,486,727 | +0.29(+0.29%) |
Nov 05, 2019 | 102.29 | 102.33 | 102.03 | 102.13 | 7,679,803 | -0.55(-0.54%) |
Nov 04, 2019 | 102.75 | 102.81 | 102.63 | 102.69 | 4,505,789 | -0.52(-0.51%) |
Nov 01, 2019 | 103.26 | 103.48 | 102.97 | 103.21 | 8,865,054 | -0.20(-0.19%) |
Oct 31, 2019 | 103.04 | 103.47 | 103.00 | 103.41 | 6,087,086 | +0.65(+0.64%) |
Oct 30, 2019 | 102.34 | 102.76 | 102.30 | 102.75 | 5,932,677 | +0.50(+0.49%) |
Oct 29, 2019 | 102.29 | 102.34 | 102.16 | 102.26 | 2,393,924 | +0.09(+0.09%) |
Oct 28, 2019 | 102.19 | 102.22 | 102.06 | 102.16 | 6,352,080 | -0.39(-0.38%) |
Oct 25, 2019 | 102.84 | 102.86 | 102.40 | 102.55 | 2,597,515 | -0.22(-0.21%) |
Oct 24, 2019 | 102.83 | 103.00 | 102.73 | 102.77 | 2,888,424 | -0.02(-0.02%) |
Oct 23, 2019 | 102.95 | 103.00 | 102.74 | 102.79 | 3,596,892 | +0.04(+0.04%) |
Oct 22, 2019 | 102.76 | 102.80 | 102.48 | 102.75 | 3,628,170 | +0.24(+0.23%) |
Oct 21, 2019 | 102.62 | 102.74 | 102.48 | 102.51 | 1,888,059 | -0.38(-0.37%) |
Oct 18, 2019 | 102.86 | 103.05 | 102.82 | 102.89 | 2,618,405 | +0.09(+0.09%) |
Oct 17, 2019 | 102.75 | 103.01 | 102.68 | 102.80 | 3,472,141 | -0.04(-0.04%) |
Oct 16, 2019 | 102.79 | 102.95 | 102.71 | 102.83 | 2,998,426 | +0.20(+0.20%) |
Oct 15, 2019 | 103.08 | 103.16 | 102.61 | 102.63 | 7,224,197 | -0.50(-0.48%) |
Oct 14, 2019 | 103.17 | 103.20 | 103.08 | 103.13 | 2,102,305 | +0.29(+0.28%) |
Oct 11, 2019 | 103.06 | 103.10 | 102.68 | 102.84 | 9,449,981 | -0.71(-0.68%) |
Oct 10, 2019 | 103.91 | 103.93 | 103.45 | 103.55 | 4,269,995 | -0.65(-0.63%) |
Oct 09, 2019 | 104.36 | 104.36 | 104.04 | 104.20 | 3,631,471 | -0.27(-0.26%) |
Oct 08, 2019 | 104.61 | 104.64 | 104.30 | 104.47 | 4,684,456 | +0.22(+0.21%) |
Oct 07, 2019 | 104.37 | 104.48 | 104.22 | 104.25 | 3,474,824 | -0.35(-0.33%) |
Oct 04, 2019 | 104.39 | 104.67 | 104.32 | 104.60 | 5,122,130 | +0.20(+0.19%) |
Oct 03, 2019 | 104.00 | 104.66 | 103.98 | 104.40 | 6,668,638 | +0.54(+0.52%) |
Oct 02, 2019 | 103.61 | 104.02 | 103.59 | 103.86 | 4,253,269 | +0.36(+0.35%) |
Oct 01, 2019 | 102.80 | 103.73 | 102.76 | 103.50 | 9,308,438 | +0.29(+0.28%) |
Sep 30, 2019 | 102.97 | 103.25 | 102.94 | 103.21 | 3,057,943 | +0.08(+0.08%) |
Sep 27, 2019 | 102.99 | 103.23 | 102.95 | 103.13 | 4,953,928 | +0.15(+0.14%) |
Sep 26, 2019 | 103.01 | 103.17 | 102.92 | 102.98 | 4,614,013 | +0.22(+0.22%) |
Sep 25, 2019 | 103.32 | 103.41 | 102.69 | 102.76 | 9,187,231 | -0.68(-0.66%) |
Sep 24, 2019 | 102.98 | 103.53 | 102.97 | 103.44 | 11,469,569 | +0.51(+0.50%) |
Sep 23, 2019 | 102.91 | 103.22 | 102.83 | 102.93 | 14,344,873 | +0.15(+0.14%) |
Sep 20, 2019 | 102.36 | 102.80 | 102.30 | 102.78 | 10,804,470 | +0.59(+0.58%) |
Sep 19, 2019 | 102.39 | 102.40 | 102.16 | 102.19 | 7,789,475 | +0.05(+0.05%) |
Sep 18, 2019 | 102.39 | 102.60 | 102.05 | 102.15 | 5,677,227 | +0.04(+0.04%) |
Sep 17, 2019 | 101.90 | 102.21 | 101.81 | 102.11 | 8,996,171 | +0.27(+0.26%) |
Sep 16, 2019 | 101.77 | 101.95 | 101.63 | 101.84 | 5,871,526 | +0.44(+0.43%) |
Sep 13, 2019 | 101.95 | 102.06 | 101.40 | 101.40 | 26,357,894 | -0.94(-0.91%) |
Sep 12, 2019 | 102.87 | 102.93 | 102.18 | 102.34 | 9,385,151 | -0.23(-0.22%) |
Sep 11, 2019 | 102.58 | 102.75 | 102.55 | 102.57 | 5,161,918 | -0.10(-0.10%) |
Sep 10, 2019 | 103.27 | 103.36 | 102.67 | 102.67 | 5,227,729 | -0.75(-0.73%) |
Sep 09, 2019 | 103.57 | 103.64 | 103.41 | 103.42 | 5,250,989 | -0.64(-0.62%) |
Sep 06, 2019 | 104.01 | 104.18 | 103.94 | 104.06 | 3,390,086 | +0.06(+0.06%) |
Sep 05, 2019 | 104.23 | 104.27 | 103.77 | 104.00 | 5,010,317 | -0.84(-0.81%) |
Sep 04, 2019 | 104.57 | 104.89 | 104.56 | 104.84 | 3,756,276 | +0.16(+0.16%) |