Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 106.43 | 106.97 | 105.77 | 105.94 | 94,509 | -0.67(-0.63%) |
Nov 27, 2019 | 106.76 | 107.32 | 106.42 | 106.61 | 153,988 | +0.26(+0.24%) |
Nov 26, 2019 | 105.37 | 106.44 | 104.85 | 106.36 | 238,423 | +1.52(+1.45%) |
Nov 25, 2019 | 104.18 | 104.94 | 104.10 | 104.83 | 279,832 | +0.78(+0.75%) |
Nov 22, 2019 | 105.50 | 105.51 | 103.93 | 104.05 | 160,444 | -1.12(-1.06%) |
Nov 21, 2019 | 105.10 | 105.87 | 104.11 | 105.17 | 258,464 | +0.57(+0.54%) |
Nov 20, 2019 | 104.05 | 105.69 | 104.05 | 104.60 | 1,017,481 | +0.19(+0.18%) |
Nov 19, 2019 | 104.63 | 105.26 | 104.36 | 104.41 | 273,763 | +0.15(+0.14%) |
Nov 18, 2019 | 103.86 | 104.83 | 103.82 | 104.26 | 372,648 | +0.36(+0.35%) |
Nov 15, 2019 | 104.63 | 104.63 | 103.65 | 103.90 | 325,227 | -0.48(-0.46%) |
Nov 14, 2019 | 103.44 | 104.48 | 103.44 | 104.38 | 237,020 | +0.80(+0.78%) |
Nov 13, 2019 | 102.35 | 104.00 | 102.07 | 103.58 | 407,890 | +1.32(+1.29%) |
Nov 12, 2019 | 102.65 | 103.28 | 102.20 | 102.25 | 196,183 | -0.34(-0.33%) |
Nov 11, 2019 | 102.50 | 103.70 | 102.50 | 102.59 | 192,073 | -0.40(-0.39%) |
Nov 08, 2019 | 103.28 | 104.81 | 102.87 | 102.99 | 321,099 | -0.38(-0.37%) |
Nov 07, 2019 | 103.49 | 104.44 | 102.91 | 103.37 | 206,862 | -0.08(-0.08%) |
Nov 06, 2019 | 102.68 | 103.76 | 102.44 | 103.45 | 392,451 | +0.78(+0.76%) |
Nov 05, 2019 | 103.19 | 104.17 | 102.45 | 102.67 | 409,111 | -0.01(-0.01%) |
Nov 04, 2019 | 104.89 | 105.60 | 102.42 | 102.68 | 588,294 | -2.00(-1.91%) |
Nov 01, 2019 | 107.40 | 109.19 | 103.50 | 104.68 | 633,626 | -6.95(-6.23%) |
Oct 31, 2019 | 112.48 | 113.04 | 111.14 | 111.64 | 334,452 | -1.04(-0.92%) |
Oct 30, 2019 | 112.04 | 113.04 | 111.28 | 112.68 | 156,894 | +0.70(+0.63%) |
Oct 29, 2019 | 110.98 | 112.56 | 110.98 | 111.98 | 155,925 | +0.63(+0.57%) |
Oct 28, 2019 | 111.12 | 111.91 | 111.00 | 111.34 | 142,387 | +0.30(+0.27%) |
Oct 25, 2019 | 110.41 | 111.74 | 110.41 | 111.04 | 127,706 | +0.51(+0.46%) |
Oct 24, 2019 | 110.64 | 111.27 | 109.97 | 110.53 | 130,003 | -0.03(-0.03%) |
Oct 23, 2019 | 109.77 | 111.09 | 109.74 | 110.56 | 117,504 | +0.67(+0.61%) |
Oct 22, 2019 | 111.18 | 111.20 | 109.86 | 109.89 | 90,605 | -1.17(-1.05%) |
Oct 21, 2019 | 111.50 | 112.20 | 110.97 | 111.06 | 151,819 | +0.11(+0.10%) |
Oct 18, 2019 | 109.67 | 111.16 | 109.67 | 110.95 | 232,590 | +1.16(+1.06%) |
Oct 17, 2019 | 108.87 | 110.29 | 108.80 | 109.79 | 163,296 | +1.02(+0.93%) |
Oct 16, 2019 | 108.46 | 108.89 | 107.76 | 108.77 | 226,885 | +0.27(+0.25%) |
Oct 15, 2019 | 109.59 | 109.88 | 108.38 | 108.50 | 194,008 | -0.63(-0.58%) |
Oct 14, 2019 | 109.57 | 110.10 | 109.03 | 109.13 | 140,032 | -0.45(-0.41%) |
Oct 11, 2019 | 110.14 | 111.16 | 109.50 | 109.58 | 226,857 | +0.02(+0.02%) |
Oct 10, 2019 | 109.72 | 110.44 | 109.02 | 109.56 | 108,755 | -0.16(-0.15%) |
Oct 09, 2019 | 109.10 | 110.11 | 108.69 | 109.72 | 143,042 | +1.60(+1.48%) |
Oct 08, 2019 | 109.28 | 110.93 | 107.87 | 108.12 | 235,607 | -1.68(-1.53%) |
Oct 07, 2019 | 109.92 | 110.63 | 109.49 | 109.80 | 244,026 | -0.73(-0.66%) |
Oct 04, 2019 | 108.62 | 110.80 | 108.42 | 110.53 | 172,611 | +2.20(+2.03%) |
Oct 03, 2019 | 108.33 | 108.55 | 107.18 | 108.32 | 255,967 | -0.34(-0.31%) |
Oct 02, 2019 | 110.21 | 110.23 | 108.39 | 108.66 | 249,213 | -2.19(-1.97%) |
Oct 01, 2019 | 112.37 | 112.79 | 110.69 | 110.84 | 152,325 | -0.73(-0.66%) |
Sep 30, 2019 | 112.05 | 112.48 | 111.00 | 111.58 | 245,033 | -0.21(-0.19%) |
Sep 27, 2019 | 112.30 | 112.39 | 111.21 | 111.79 | 158,280 | -0.24(-0.21%) |
Sep 26, 2019 | 112.64 | 112.74 | 111.64 | 112.02 | 125,142 | -0.19(-0.17%) |
Sep 25, 2019 | 111.83 | 112.51 | 111.79 | 112.21 | 240,591 | +0.58(+0.52%) |
Sep 24, 2019 | 111.72 | 112.56 | 111.39 | 111.64 | 210,604 | +0.39(+0.35%) |
Sep 23, 2019 | 110.79 | 112.07 | 110.79 | 111.25 | 184,658 | +0.05(+0.04%) |
Sep 20, 2019 | 111.29 | 112.12 | 110.74 | 111.20 | 560,828 | +0.19(+0.17%) |
Sep 19, 2019 | 111.47 | 112.05 | 110.82 | 111.02 | 323,040 | -0.42(-0.38%) |
Sep 18, 2019 | 110.11 | 112.05 | 109.80 | 111.44 | 269,091 | +1.22(+1.10%) |
Sep 17, 2019 | 109.46 | 111.02 | 109.33 | 110.22 | 235,838 | +0.50(+0.45%) |
Sep 16, 2019 | 110.89 | 110.89 | 109.15 | 109.72 | 203,953 | -1.81(-1.62%) |
Sep 13, 2019 | 111.67 | 112.07 | 110.84 | 111.53 | 286,624 | +0.33(+0.30%) |
Sep 12, 2019 | 112.17 | 112.76 | 111.14 | 111.20 | 173,387 | -0.55(-0.49%) |
Sep 11, 2019 | 112.00 | 112.60 | 109.95 | 111.75 | 245,935 | -0.45(-0.40%) |
Sep 10, 2019 | 112.08 | 112.39 | 109.39 | 112.20 | 274,126 | +0.01(+0.01%) |
Sep 09, 2019 | 114.52 | 114.52 | 111.88 | 112.19 | 247,246 | -1.68(-1.47%) |
Sep 06, 2019 | 113.94 | 114.77 | 113.34 | 113.87 | 253,927 | -0.30(-0.26%) |
Sep 05, 2019 | 115.86 | 116.06 | 113.96 | 114.17 | 244,297 | -0.70(-0.61%) |
Sep 04, 2019 | 113.73 | 114.97 | 113.22 | 114.87 | 170,786 | +2.16(+1.91%) |