Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 107.57 | 108.00 | 106.54 | 106.73 | 3,940,521 | -1.35(-1.25%) |
Nov 27, 2019 | 106.47 | 108.16 | 106.10 | 108.08 | 5,493,957 | +2.28(+2.16%) |
Nov 26, 2019 | 105.70 | 106.10 | 104.67 | 105.80 | 7,996,016 | +0.13(+0.13%) |
Nov 25, 2019 | 104.59 | 106.08 | 104.52 | 105.67 | 4,196,820 | +1.77(+1.71%) |
Nov 22, 2019 | 103.64 | 104.35 | 103.48 | 103.89 | 3,388,659 | +0.81(+0.78%) |
Nov 21, 2019 | 103.17 | 103.31 | 101.75 | 103.09 | 6,135,412 | -0.11(-0.11%) |
Nov 20, 2019 | 104.11 | 104.51 | 102.54 | 103.20 | 4,920,083 | -1.43(-1.37%) |
Nov 19, 2019 | 105.20 | 105.20 | 103.87 | 104.63 | 4,348,037 | -0.05(-0.04%) |
Nov 18, 2019 | 104.70 | 105.03 | 104.04 | 104.67 | 6,011,617 | -0.10(-0.09%) |
Nov 15, 2019 | 105.28 | 105.45 | 104.38 | 104.77 | 5,064,518 | +0.38(+0.37%) |
Nov 14, 2019 | 104.94 | 105.09 | 103.69 | 104.39 | 5,145,250 | -0.75(-0.72%) |
Nov 13, 2019 | 104.83 | 105.62 | 104.43 | 105.14 | 5,578,656 | -0.53(-0.50%) |
Nov 12, 2019 | 104.93 | 106.47 | 104.93 | 105.68 | 5,362,179 | +0.84(+0.80%) |
Nov 11, 2019 | 105.72 | 106.28 | 104.75 | 104.83 | 5,817,465 | -1.81(-1.70%) |
Nov 08, 2019 | 106.28 | 106.67 | 105.50 | 106.65 | 4,285,153 | +0.17(+0.16%) |
Nov 07, 2019 | 107.38 | 108.20 | 105.73 | 106.48 | 4,810,413 | -0.39(-0.37%) |
Nov 06, 2019 | 106.25 | 107.04 | 105.54 | 106.87 | 4,397,625 | +0.44(+0.42%) |
Nov 05, 2019 | 107.53 | 108.08 | 106.25 | 106.42 | 4,496,666 | -0.99(-0.92%) |
Nov 04, 2019 | 106.48 | 107.79 | 106.09 | 107.41 | 5,828,239 | +2.60(+2.48%) |
Nov 01, 2019 | 105.83 | 106.18 | 104.66 | 104.81 | 4,989,284 | +0.04(+0.04%) |
Oct 31, 2019 | 104.46 | 105.05 | 103.43 | 104.76 | 5,381,723 | +0.18(+0.17%) |
Oct 30, 2019 | 106.31 | 106.61 | 104.40 | 104.59 | 5,941,986 | -1.42(-1.34%) |
Oct 29, 2019 | 106.21 | 106.56 | 105.33 | 106.01 | 5,244,841 | +0.26(+0.24%) |
Oct 28, 2019 | 106.69 | 107.60 | 105.08 | 105.75 | 7,367,720 | -0.45(-0.42%) |
Oct 25, 2019 | 104.44 | 106.36 | 104.44 | 106.20 | 5,433,359 | +1.85(+1.77%) |
Oct 24, 2019 | 104.70 | 106.01 | 103.39 | 104.35 | 7,211,998 | -0.48(-0.45%) |
Oct 23, 2019 | 102.93 | 107.18 | 102.11 | 104.83 | 21,070,166 | -8.48(-7.48%) |
Oct 22, 2019 | 114.80 | 115.53 | 113.00 | 113.30 | 6,682,624 | -2.08(-1.80%) |
Oct 21, 2019 | 115.22 | 115.46 | 114.25 | 115.38 | 3,922,520 | +1.30(+1.14%) |
Oct 18, 2019 | 114.38 | 114.93 | 113.29 | 114.09 | 4,681,821 | -0.59(-0.51%) |
Oct 17, 2019 | 115.36 | 115.79 | 113.52 | 114.68 | 3,409,572 | +0.55(+0.49%) |
Oct 16, 2019 | 115.30 | 115.84 | 113.85 | 114.12 | 5,210,545 | -1.93(-1.66%) |
Oct 15, 2019 | 114.81 | 116.50 | 114.38 | 116.05 | 3,447,380 | +1.71(+1.50%) |
Oct 14, 2019 | 114.19 | 114.51 | 113.74 | 114.34 | 2,602,570 | -0.30(-0.26%) |
Oct 11, 2019 | 114.65 | 116.11 | 114.18 | 114.64 | 5,374,692 | +2.08(+1.85%) |
Oct 10, 2019 | 112.68 | 114.01 | 112.01 | 112.56 | 4,721,715 | +0.25(+0.23%) |
Oct 09, 2019 | 111.70 | 112.96 | 111.32 | 112.31 | 3,328,229 | +2.17(+1.97%) |
Oct 08, 2019 | 112.29 | 112.69 | 108.95 | 110.14 | 5,549,998 | -3.41(-3.00%) |
Oct 07, 2019 | 114.60 | 115.00 | 113.45 | 113.55 | 2,943,797 | -1.14(-0.99%) |
Oct 04, 2019 | 113.96 | 114.84 | 113.67 | 114.69 | 4,466,788 | +1.27(+1.12%) |
Oct 03, 2019 | 112.16 | 113.90 | 110.92 | 113.42 | 6,137,499 | +1.64(+1.47%) |
Oct 02, 2019 | 112.15 | 112.61 | 111.23 | 111.78 | 6,104,585 | -1.54(-1.36%) |
Oct 01, 2019 | 114.56 | 116.15 | 112.44 | 113.32 | 5,823,654 | -0.57(-0.50%) |
Sep 30, 2019 | 113.22 | 114.03 | 112.42 | 113.89 | 4,912,094 | +1.85(+1.65%) |
Sep 27, 2019 | 114.14 | 114.25 | 110.92 | 112.04 | 5,972,700 | -0.85(-0.76%) |
Sep 26, 2019 | 113.05 | 113.39 | 111.60 | 112.90 | 4,014,109 | +0.33(+0.29%) |
Sep 25, 2019 | 110.42 | 113.09 | 109.74 | 112.57 | 3,851,014 | +1.70(+1.53%) |
Sep 24, 2019 | 113.48 | 113.52 | 110.07 | 110.87 | 5,384,982 | -1.73(-1.53%) |
Sep 23, 2019 | 111.63 | 113.11 | 111.31 | 112.60 | 5,635,958 | +0.97(+0.87%) |
Sep 20, 2019 | 113.07 | 113.46 | 111.23 | 111.63 | 8,651,252 | -1.90(-1.68%) |
Sep 19, 2019 | 114.12 | 114.79 | 113.24 | 113.53 | 3,037,708 | -0.42(-0.37%) |
Sep 18, 2019 | 114.18 | 114.18 | 112.10 | 113.96 | 2,734,399 | -0.22(-0.19%) |
Sep 17, 2019 | 113.07 | 114.30 | 112.47 | 114.18 | 3,210,570 | +1.06(+0.94%) |
Sep 16, 2019 | 113.47 | 114.11 | 112.88 | 113.12 | 3,478,909 | -1.10(-0.96%) |
Sep 13, 2019 | 114.98 | 115.35 | 114.18 | 114.22 | 3,529,947 | -0.54(-0.47%) |
Sep 12, 2019 | 113.86 | 115.38 | 113.13 | 114.76 | 5,075,403 | +1.45(+1.28%) |
Sep 11, 2019 | 111.92 | 113.37 | 111.39 | 113.31 | 4,862,489 | +1.36(+1.21%) |
Sep 10, 2019 | 111.05 | 111.97 | 110.07 | 111.95 | 5,362,352 | -0.05(-0.05%) |
Sep 09, 2019 | 112.75 | 112.75 | 110.76 | 112.01 | 4,326,196 | +0.01(+0.01%) |
Sep 06, 2019 | 112.01 | 112.72 | 111.55 | 112.00 | 2,788,621 | +0.25(+0.22%) |
Sep 05, 2019 | 111.70 | 113.69 | 111.17 | 111.75 | 6,048,755 | +1.96(+1.78%) |
Sep 04, 2019 | 109.23 | 110.11 | 109.14 | 109.80 | 4,378,053 | +2.51(+2.34%) |