Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 111.05 | 111.12 | 110.76 | 110.87 | 6,072,132 | -0.23(-0.20%) |
Nov 27, 2019 | 110.89 | 111.14 | 110.88 | 111.10 | 8,384,270 | -0.01(-0.01%) |
Nov 26, 2019 | 110.94 | 111.18 | 110.92 | 111.11 | 10,028,796 | +0.29(+0.26%) |
Nov 25, 2019 | 110.58 | 110.88 | 110.58 | 110.82 | 7,858,649 | +0.38(+0.34%) |
Nov 22, 2019 | 110.39 | 110.47 | 110.23 | 110.44 | 6,309,556 | +0.30(+0.28%) |
Nov 21, 2019 | 110.18 | 110.29 | 110.04 | 110.14 | 9,725,145 | -0.26(-0.24%) |
Nov 20, 2019 | 110.39 | 110.50 | 110.30 | 110.39 | 6,261,474 | +0.16(+0.14%) |
Nov 19, 2019 | 110.10 | 110.27 | 110.06 | 110.24 | 4,754,062 | +0.22(+0.20%) |
Nov 18, 2019 | 110.06 | 110.18 | 109.95 | 110.02 | 11,623,028 | +0.12(+0.11%) |
Nov 15, 2019 | 109.81 | 110.02 | 109.68 | 109.90 | 6,246,535 | +0.02(+0.02%) |
Nov 14, 2019 | 109.72 | 109.95 | 109.72 | 109.88 | 11,731,065 | +0.57(+0.52%) |
Nov 13, 2019 | 109.36 | 109.46 | 109.26 | 109.31 | 12,096,433 | +0.26(+0.24%) |
Nov 12, 2019 | 109.04 | 109.14 | 108.83 | 109.05 | 11,469,053 | +0.10(+0.10%) |
Nov 11, 2019 | 109.13 | 109.15 | 108.87 | 108.95 | 5,482,142 | +0.03(+0.03%) |
Nov 08, 2019 | 109.04 | 109.31 | 108.91 | 108.91 | 7,228,317 | -0.15(-0.13%) |
Nov 07, 2019 | 109.44 | 109.55 | 108.94 | 109.06 | 17,261,050 | -0.86(-0.78%) |
Nov 06, 2019 | 109.61 | 109.94 | 109.60 | 109.92 | 9,951,313 | +0.62(+0.56%) |
Nov 05, 2019 | 109.46 | 109.65 | 109.18 | 109.30 | 12,042,756 | -0.63(-0.58%) |
Nov 04, 2019 | 110.16 | 110.19 | 109.90 | 109.94 | 11,799,331 | -0.52(-0.47%) |
Nov 01, 2019 | 110.36 | 110.75 | 110.29 | 110.45 | 13,121,083 | +0.11(+0.10%) |
Oct 31, 2019 | 110.09 | 110.42 | 109.96 | 110.35 | 21,007,616 | +0.66(+0.61%) |
Oct 30, 2019 | 109.27 | 109.74 | 109.24 | 109.68 | 14,192,277 | +0.39(+0.36%) |
Oct 29, 2019 | 109.53 | 109.63 | 109.28 | 109.29 | 10,690,053 | -0.28(-0.26%) |
Oct 28, 2019 | 109.56 | 109.68 | 109.49 | 109.58 | 10,510,538 | -0.33(-0.30%) |
Oct 25, 2019 | 110.15 | 110.15 | 109.76 | 109.91 | 7,248,480 | -0.19(-0.17%) |
Oct 24, 2019 | 109.97 | 110.22 | 109.97 | 110.10 | 10,655,780 | +0.24(+0.22%) |
Oct 23, 2019 | 110.00 | 110.05 | 109.81 | 109.85 | 5,770,669 | +0.06(+0.05%) |
Oct 22, 2019 | 109.94 | 109.96 | 109.62 | 109.79 | 6,747,391 | +0.19(+0.17%) |
Oct 21, 2019 | 109.65 | 109.73 | 109.56 | 109.60 | 7,473,817 | -0.25(-0.23%) |
Oct 18, 2019 | 109.85 | 110.03 | 109.78 | 109.85 | 7,015,042 | +0.14(+0.13%) |
Oct 17, 2019 | 109.58 | 109.90 | 109.48 | 109.72 | 6,767,599 | +0.15(+0.14%) |
Oct 16, 2019 | 109.51 | 109.66 | 109.31 | 109.56 | 9,019,764 | +0.12(+0.11%) |
Oct 15, 2019 | 109.78 | 109.78 | 109.36 | 109.44 | 15,336,356 | -0.29(-0.27%) |
Oct 14, 2019 | 109.65 | 109.78 | 109.47 | 109.73 | 2,634,694 | +0.36(+0.33%) |
Oct 11, 2019 | 109.29 | 109.53 | 108.92 | 109.37 | 12,801,906 | -0.20(-0.18%) |
Oct 10, 2019 | 109.85 | 109.91 | 109.44 | 109.57 | 9,458,428 | -0.65(-0.59%) |
Oct 09, 2019 | 110.41 | 110.41 | 109.98 | 110.22 | 11,491,869 | +0.04(+0.04%) |
Oct 08, 2019 | 110.52 | 110.59 | 110.14 | 110.17 | 9,994,288 | -0.09(-0.09%) |
Oct 07, 2019 | 110.52 | 110.60 | 110.26 | 110.27 | 8,296,039 | -0.56(-0.51%) |
Oct 04, 2019 | 110.62 | 110.83 | 110.55 | 110.83 | 10,714,626 | +0.46(+0.41%) |
Oct 03, 2019 | 110.11 | 110.53 | 110.11 | 110.37 | 16,186,337 | +0.43(+0.39%) |
Oct 02, 2019 | 109.95 | 110.03 | 109.71 | 109.94 | 13,167,186 | -0.04(-0.04%) |
Oct 01, 2019 | 109.35 | 110.30 | 109.35 | 109.98 | 15,392,465 | +0.13(+0.11%) |
Sep 30, 2019 | 109.41 | 109.88 | 109.32 | 109.86 | 12,556,773 | +0.36(+0.33%) |
Sep 27, 2019 | 109.57 | 109.63 | 109.38 | 109.50 | 10,058,145 | +0.02(+0.02%) |
Sep 26, 2019 | 109.61 | 109.68 | 109.44 | 109.47 | 9,730,514 | +0.23(+0.21%) |
Sep 25, 2019 | 109.69 | 109.75 | 109.13 | 109.24 | 16,654,469 | -0.62(-0.56%) |
Sep 24, 2019 | 109.80 | 110.00 | 109.69 | 109.86 | 14,666,096 | +0.34(+0.31%) |
Sep 23, 2019 | 109.78 | 109.94 | 109.49 | 109.51 | 11,054,801 | -0.08(-0.07%) |
Sep 20, 2019 | 109.18 | 109.64 | 109.07 | 109.59 | 12,131,902 | +0.75(+0.69%) |
Sep 19, 2019 | 108.94 | 109.11 | 108.76 | 108.84 | 10,493,336 | +0.31(+0.29%) |
Sep 18, 2019 | 108.64 | 108.98 | 108.18 | 108.53 | 10,632,008 | +0.27(+0.25%) |
Sep 17, 2019 | 107.94 | 108.42 | 107.86 | 108.26 | 14,482,689 | +0.28(+0.26%) |
Sep 16, 2019 | 107.83 | 108.09 | 107.66 | 107.99 | 13,303,714 | +0.54(+0.51%) |
Sep 13, 2019 | 108.03 | 108.23 | 107.44 | 107.44 | 10,425,645 | -0.97(-0.90%) |
Sep 12, 2019 | 109.15 | 109.24 | 108.35 | 108.42 | 12,800,461 | -0.15(-0.14%) |
Sep 11, 2019 | 108.58 | 108.86 | 108.50 | 108.57 | 9,475,577 | -0.09(-0.08%) |
Sep 10, 2019 | 109.42 | 109.44 | 108.64 | 108.65 | 11,445,529 | -0.92(-0.84%) |
Sep 09, 2019 | 109.85 | 109.93 | 109.57 | 109.57 | 8,376,942 | -0.81(-0.73%) |
Sep 06, 2019 | 110.17 | 110.47 | 110.12 | 110.38 | 10,344,648 | +0.40(+0.36%) |
Sep 05, 2019 | 110.26 | 110.51 | 109.81 | 109.99 | 22,097,296 | -0.81(-0.73%) |
Sep 04, 2019 | 110.37 | 110.92 | 110.37 | 110.80 | 9,866,430 | +0.21(+0.19%) |