Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 102.74 | 102.75 | 102.58 | 102.70 | 3,131,233 | -0.08(-0.08%) |
Nov 27, 2019 | 102.83 | 102.88 | 102.73 | 102.78 | 2,555,004 | -0.27(-0.26%) |
Nov 26, 2019 | 103.01 | 103.08 | 102.95 | 103.05 | 3,888,533 | +0.19(+0.19%) |
Nov 25, 2019 | 102.82 | 102.89 | 102.79 | 102.85 | 3,881,875 | +0.05(+0.04%) |
Nov 22, 2019 | 102.88 | 102.91 | 102.73 | 102.81 | 2,042,004 | -0.02(-0.02%) |
Nov 21, 2019 | 102.83 | 102.93 | 102.70 | 102.83 | 3,318,866 | -0.26(-0.25%) |
Nov 20, 2019 | 102.91 | 103.11 | 102.83 | 103.08 | 4,169,676 | +0.38(+0.37%) |
Nov 19, 2019 | 102.53 | 102.74 | 102.53 | 102.71 | 9,024,725 | +0.19(+0.19%) |
Nov 18, 2019 | 102.50 | 102.62 | 102.48 | 102.51 | 2,414,430 | +0.18(+0.17%) |
Nov 15, 2019 | 102.25 | 102.44 | 102.25 | 102.34 | 2,286,336 | -0.08(-0.08%) |
Nov 14, 2019 | 102.35 | 102.54 | 102.30 | 102.42 | 3,465,241 | +0.52(+0.51%) |
Nov 13, 2019 | 102.01 | 102.04 | 101.83 | 101.91 | 2,689,013 | +0.28(+0.27%) |
Nov 12, 2019 | 101.57 | 101.71 | 101.42 | 101.63 | 4,830,530 | +0.05(+0.05%) |
Nov 11, 2019 | 101.70 | 101.73 | 101.47 | 101.58 | 1,704,850 | +0.11(+0.11%) |
Nov 08, 2019 | 101.52 | 101.84 | 101.47 | 101.47 | 3,304,840 | -0.14(-0.14%) |
Nov 07, 2019 | 101.91 | 101.91 | 101.23 | 101.61 | 6,399,097 | -0.82(-0.80%) |
Nov 06, 2019 | 102.35 | 102.53 | 102.15 | 102.43 | 4,486,617 | +0.30(+0.29%) |
Nov 05, 2019 | 102.29 | 102.33 | 102.03 | 102.14 | 7,679,616 | -0.55(-0.54%) |
Nov 04, 2019 | 102.75 | 102.81 | 102.63 | 102.69 | 4,505,679 | -0.53(-0.51%) |
Nov 01, 2019 | 103.26 | 103.48 | 102.98 | 103.21 | 8,864,838 | -0.19(-0.19%) |
Oct 31, 2019 | 103.04 | 103.47 | 103.00 | 103.41 | 6,086,937 | +0.65(+0.63%) |
Oct 30, 2019 | 102.34 | 102.76 | 102.30 | 102.75 | 5,932,533 | +0.50(+0.49%) |
Oct 29, 2019 | 102.30 | 102.34 | 102.16 | 102.26 | 2,393,866 | +0.09(+0.09%) |
Oct 28, 2019 | 102.19 | 102.22 | 102.06 | 102.17 | 6,351,926 | -0.39(-0.38%) |
Oct 25, 2019 | 102.85 | 102.86 | 102.41 | 102.55 | 2,597,451 | -0.22(-0.22%) |
Oct 24, 2019 | 102.84 | 103.00 | 102.74 | 102.77 | 2,888,353 | -0.02(-0.02%) |
Oct 23, 2019 | 102.96 | 103.00 | 102.75 | 102.79 | 3,596,804 | +0.04(+0.04%) |
Oct 22, 2019 | 102.76 | 102.80 | 102.48 | 102.75 | 3,628,082 | +0.24(+0.23%) |
Oct 21, 2019 | 102.63 | 102.74 | 102.48 | 102.52 | 1,888,013 | -0.38(-0.37%) |
Oct 18, 2019 | 102.86 | 103.05 | 102.82 | 102.89 | 2,618,342 | +0.09(+0.09%) |
Oct 17, 2019 | 102.75 | 103.02 | 102.68 | 102.80 | 3,472,056 | -0.04(-0.04%) |
Oct 16, 2019 | 102.79 | 102.96 | 102.71 | 102.84 | 2,998,353 | +0.20(+0.20%) |
Oct 15, 2019 | 103.08 | 103.16 | 102.61 | 102.64 | 7,224,021 | -0.50(-0.48%) |
Oct 14, 2019 | 103.17 | 103.20 | 103.08 | 103.13 | 2,102,254 | +0.28(+0.28%) |
Oct 11, 2019 | 103.06 | 103.10 | 102.68 | 102.85 | 9,449,750 | -0.71(-0.68%) |
Oct 10, 2019 | 103.91 | 103.93 | 103.45 | 103.55 | 4,269,890 | -0.65(-0.63%) |
Oct 09, 2019 | 104.36 | 104.36 | 104.04 | 104.21 | 3,631,383 | -0.27(-0.25%) |
Oct 08, 2019 | 104.61 | 104.65 | 104.30 | 104.47 | 4,684,341 | +0.22(+0.21%) |
Oct 07, 2019 | 104.37 | 104.48 | 104.22 | 104.25 | 3,474,739 | -0.35(-0.33%) |
Oct 04, 2019 | 104.39 | 104.67 | 104.33 | 104.60 | 5,122,005 | +0.20(+0.19%) |
Oct 03, 2019 | 104.00 | 104.67 | 103.99 | 104.40 | 6,668,476 | +0.54(+0.52%) |
Oct 02, 2019 | 103.61 | 104.02 | 103.59 | 103.86 | 4,253,165 | +0.36(+0.35%) |
Oct 01, 2019 | 102.80 | 103.73 | 102.76 | 103.50 | 9,308,211 | +0.28(+0.28%) |
Sep 30, 2019 | 102.97 | 103.25 | 102.94 | 103.21 | 3,057,868 | +0.08(+0.08%) |
Sep 27, 2019 | 102.99 | 103.23 | 102.96 | 103.13 | 4,953,808 | +0.15(+0.14%) |
Sep 26, 2019 | 103.01 | 103.18 | 102.92 | 102.98 | 4,613,901 | +0.22(+0.21%) |
Sep 25, 2019 | 103.32 | 103.42 | 102.69 | 102.76 | 9,187,008 | -0.68(-0.66%) |
Sep 24, 2019 | 102.98 | 103.53 | 102.97 | 103.44 | 11,469,290 | +0.51(+0.50%) |
Sep 23, 2019 | 102.91 | 103.22 | 102.83 | 102.93 | 14,344,525 | +0.15(+0.14%) |
Sep 20, 2019 | 102.36 | 102.80 | 102.31 | 102.78 | 10,804,208 | +0.59(+0.57%) |
Sep 19, 2019 | 102.40 | 102.41 | 102.16 | 102.19 | 7,789,285 | +0.05(+0.05%) |
Sep 18, 2019 | 102.39 | 102.60 | 102.05 | 102.15 | 5,677,089 | +0.04(+0.04%) |
Sep 17, 2019 | 101.90 | 102.21 | 101.81 | 102.11 | 8,995,953 | +0.27(+0.26%) |
Sep 16, 2019 | 101.77 | 101.96 | 101.64 | 101.85 | 5,871,383 | +0.44(+0.43%) |
Sep 13, 2019 | 101.96 | 102.06 | 101.41 | 101.41 | 26,357,254 | -0.94(-0.91%) |
Sep 12, 2019 | 102.87 | 102.93 | 102.19 | 102.34 | 9,384,923 | -0.23(-0.22%) |
Sep 11, 2019 | 102.58 | 102.75 | 102.55 | 102.57 | 5,161,792 | -0.10(-0.10%) |
Sep 10, 2019 | 103.27 | 103.36 | 102.67 | 102.67 | 5,227,602 | -0.75(-0.73%) |
Sep 09, 2019 | 103.57 | 103.64 | 103.42 | 103.42 | 5,250,861 | -0.64(-0.62%) |
Sep 06, 2019 | 104.01 | 104.19 | 103.94 | 104.07 | 3,390,004 | +0.06(+0.06%) |
Sep 05, 2019 | 104.23 | 104.27 | 103.77 | 104.00 | 5,010,196 | -0.84(-0.80%) |
Sep 04, 2019 | 104.57 | 104.89 | 104.57 | 104.85 | 3,756,185 | +0.16(+0.16%) |