Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 108.28 | 108.62 | 107.60 | 108.04 | 121,958 | +0.00(+0.00%) |
Nov 28, 2019 | 107.77 | 108.40 | 107.72 | 108.04 | 42,217 | +0.22(+0.20%) |
Nov 27, 2019 | 107.46 | 108.37 | 107.21 | 107.82 | 126,473 | +0.16(+0.15%) |
Nov 26, 2019 | 106.73 | 107.67 | 106.36 | 107.66 | 229,950 | +1.00(+0.94%) |
Nov 25, 2019 | 106.04 | 106.98 | 105.69 | 106.66 | 165,961 | +0.69(+0.65%) |
Nov 22, 2019 | 106.59 | 106.59 | 105.25 | 105.97 | 192,927 | -0.50(-0.47%) |
Nov 21, 2019 | 105.37 | 106.83 | 105.02 | 106.47 | 198,812 | +1.70(+1.62%) |
Nov 20, 2019 | 105.45 | 105.55 | 104.45 | 104.77 | 299,151 | -0.31(-0.30%) |
Nov 19, 2019 | 107.07 | 108.04 | 104.47 | 105.08 | 299,009 | +0.60(+0.57%) |
Nov 18, 2019 | 104.54 | 104.73 | 104.28 | 104.48 | 147,124 | -0.02(-0.02%) |
Nov 15, 2019 | 104.16 | 104.75 | 103.75 | 104.50 | 105,883 | +0.55(+0.53%) |
Nov 14, 2019 | 104.71 | 105.00 | 103.91 | 103.95 | 106,150 | -0.63(-0.60%) |
Nov 13, 2019 | 104.07 | 105.00 | 103.70 | 104.58 | 160,199 | +0.53(+0.51%) |
Nov 12, 2019 | 103.75 | 104.48 | 103.72 | 104.05 | 166,300 | +0.26(+0.25%) |
Nov 11, 2019 | 103.76 | 104.70 | 103.40 | 103.79 | 101,770 | -0.11(-0.11%) |
Nov 08, 2019 | 104.05 | 104.08 | 103.37 | 103.90 | 126,797 | +0.04(+0.04%) |
Nov 07, 2019 | 103.56 | 104.30 | 103.24 | 103.86 | 126,455 | +0.43(+0.42%) |
Nov 06, 2019 | 103.09 | 103.89 | 102.58 | 103.43 | 167,574 | +0.45(+0.44%) |
Nov 05, 2019 | 102.94 | 104.08 | 102.08 | 102.98 | 143,524 | +0.09(+0.09%) |
Nov 04, 2019 | 105.39 | 105.39 | 102.83 | 102.89 | 201,194 | -2.03(-1.93%) |
Nov 01, 2019 | 105.80 | 105.85 | 104.77 | 104.92 | 155,554 | -0.53(-0.50%) |
Oct 31, 2019 | 105.25 | 105.73 | 105.22 | 105.45 | 334,152 | +0.02(+0.02%) |
Oct 30, 2019 | 105.06 | 105.65 | 105.06 | 105.43 | 282,844 | +0.13(+0.12%) |
Oct 29, 2019 | 105.63 | 106.00 | 105.16 | 105.30 | 418,886 | -0.44(-0.42%) |
Oct 28, 2019 | 106.08 | 106.34 | 105.61 | 105.74 | 86,539 | -0.32(-0.30%) |
Oct 25, 2019 | 105.79 | 106.56 | 105.54 | 106.06 | 72,997 | +0.05(+0.05%) |
Oct 24, 2019 | 106.90 | 106.90 | 105.71 | 106.01 | 80,313 | -0.69(-0.65%) |
Oct 23, 2019 | 108.01 | 108.10 | 106.58 | 106.70 | 106,011 | -1.45(-1.34%) |
Oct 22, 2019 | 109.34 | 109.41 | 108.06 | 108.15 | 104,838 | -1.01(-0.93%) |
Oct 21, 2019 | 109.05 | 109.34 | 108.43 | 109.16 | 99,077 | +0.32(+0.29%) |
Oct 18, 2019 | 110.00 | 110.00 | 108.76 | 108.84 | 72,514 | -0.44(-0.40%) |
Oct 17, 2019 | 109.70 | 109.70 | 109.12 | 109.28 | 120,034 | +0.06(+0.05%) |
Oct 16, 2019 | 109.29 | 109.57 | 108.92 | 109.22 | 170,883 | -0.08(-0.07%) |
Oct 15, 2019 | 110.87 | 110.87 | 109.26 | 109.30 | 107,114 | -0.94(-0.85%) |
Oct 11, 2019 | 110.24 | 110.24 | 110.24 | 0 | -0.72(-0.65%) | |
Oct 10, 2019 | 111.20 | 111.94 | 110.80 | 110.96 | 114,456 | -0.54(-0.48%) |
Oct 09, 2019 | 110.89 | 111.59 | 110.73 | 111.50 | 184,188 | +0.93(+0.84%) |
Oct 08, 2019 | 111.41 | 111.50 | 110.17 | 110.57 | 239,798 | -0.93(-0.83%) |
Oct 07, 2019 | 112.22 | 112.22 | 110.96 | 111.50 | 216,788 | +0.45(+0.41%) |
Oct 04, 2019 | 111.07 | 111.42 | 110.71 | 111.05 | 216,233 | -0.02(-0.02%) |
Oct 03, 2019 | 110.58 | 111.63 | 110.58 | 111.07 | 183,754 | +0.34(+0.31%) |
Oct 02, 2019 | 110.60 | 111.04 | 110.18 | 110.73 | 187,426 | +0.14(+0.13%) |
Oct 01, 2019 | 111.80 | 112.33 | 110.37 | 110.59 | 221,462 | -0.87(-0.78%) |
Sep 30, 2019 | 111.12 | 113.81 | 111.12 | 111.46 | 210,842 | +0.42(+0.38%) |
Sep 27, 2019 | 112.61 | 112.61 | 110.64 | 111.04 | 128,458 | -1.18(-1.05%) |
Sep 26, 2019 | 113.21 | 113.32 | 112.18 | 112.22 | 163,575 | -0.95(-0.84%) |
Sep 25, 2019 | 113.02 | 113.94 | 112.78 | 113.17 | 244,843 | +0.26(+0.23%) |
Sep 24, 2019 | 112.77 | 113.85 | 112.08 | 112.91 | 182,914 | +0.84(+0.75%) |
Sep 23, 2019 | 111.82 | 112.63 | 111.44 | 112.07 | 190,080 | +0.06(+0.05%) |
Sep 20, 2019 | 111.40 | 112.45 | 111.18 | 112.01 | 528,485 | +0.77(+0.69%) |
Sep 19, 2019 | 111.41 | 112.42 | 110.78 | 111.24 | 137,766 | -0.12(-0.11%) |
Sep 18, 2019 | 110.62 | 111.61 | 110.29 | 111.36 | 242,413 | +0.65(+0.59%) |
Sep 17, 2019 | 108.68 | 111.22 | 108.10 | 110.71 | 241,956 | +1.85(+1.70%) |
Sep 16, 2019 | 109.43 | 109.75 | 108.52 | 108.86 | 157,594 | -0.83(-0.76%) |
Sep 13, 2019 | 109.68 | 110.30 | 109.44 | 109.69 | 184,384 | -0.14(-0.13%) |
Sep 12, 2019 | 109.95 | 110.49 | 109.32 | 109.83 | 193,589 | -0.51(-0.46%) |
Sep 11, 2019 | 111.18 | 111.19 | 109.99 | 110.34 | 162,745 | -0.60(-0.54%) |
Sep 10, 2019 | 111.19 | 111.23 | 109.61 | 110.94 | 164,834 | -0.36(-0.32%) |
Sep 09, 2019 | 111.10 | 111.46 | 110.58 | 111.30 | 135,489 | +0.09(+0.08%) |
Sep 06, 2019 | 110.41 | 111.49 | 110.22 | 111.21 | 195,911 | +0.85(+0.77%) |
Sep 05, 2019 | 110.42 | 111.24 | 110.20 | 110.36 | 216,417 | +0.36(+0.33%) |
Sep 04, 2019 | 108.76 | 110.42 | 108.61 | 110.00 | 213,995 | +1.33(+1.22%) |