Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 109.85 | 109.92 | 109.56 | 109.67 | 6,138,568 | -0.22(-0.20%) |
Nov 27, 2019 | 109.69 | 109.94 | 109.68 | 109.89 | 8,476,004 | -0.01(-0.01%) |
Nov 26, 2019 | 109.74 | 109.98 | 109.72 | 109.90 | 10,138,522 | +0.28(+0.26%) |
Nov 25, 2019 | 109.39 | 109.68 | 109.38 | 109.62 | 7,944,632 | +0.38(+0.35%) |
Nov 22, 2019 | 109.20 | 109.28 | 109.04 | 109.24 | 6,378,589 | +0.30(+0.28%) |
Nov 21, 2019 | 108.99 | 109.10 | 108.85 | 108.94 | 9,831,550 | -0.26(-0.24%) |
Nov 20, 2019 | 109.19 | 109.30 | 109.11 | 109.20 | 6,329,982 | +0.15(+0.14%) |
Nov 19, 2019 | 108.91 | 109.08 | 108.87 | 109.05 | 4,806,077 | +0.22(+0.20%) |
Nov 18, 2019 | 108.87 | 108.99 | 108.76 | 108.83 | 11,750,198 | +0.12(+0.11%) |
Nov 15, 2019 | 108.62 | 108.83 | 108.50 | 108.71 | 6,314,879 | +0.02(+0.02%) |
Nov 14, 2019 | 108.53 | 108.76 | 108.53 | 108.69 | 11,859,416 | +0.56(+0.52%) |
Nov 13, 2019 | 108.18 | 108.27 | 108.08 | 108.13 | 12,228,782 | +0.26(+0.24%) |
Nov 12, 2019 | 107.86 | 107.96 | 107.65 | 107.87 | 11,594,537 | +0.10(+0.10%) |
Nov 11, 2019 | 107.94 | 107.97 | 107.69 | 107.77 | 5,542,123 | +0.04(+0.03%) |
Nov 08, 2019 | 107.86 | 108.13 | 107.73 | 107.73 | 7,307,403 | -0.15(-0.14%) |
Nov 07, 2019 | 108.26 | 108.36 | 107.76 | 107.88 | 17,449,906 | -0.85(-0.78%) |
Nov 06, 2019 | 108.42 | 108.75 | 108.41 | 108.73 | 10,060,192 | +0.61(+0.56%) |
Nov 05, 2019 | 108.27 | 108.46 | 108.00 | 108.12 | 12,174,517 | -0.63(-0.58%) |
Nov 04, 2019 | 108.97 | 108.99 | 108.71 | 108.75 | 11,928,429 | -0.51(-0.47%) |
Nov 01, 2019 | 109.17 | 109.55 | 109.10 | 109.26 | 13,264,643 | +0.11(+0.10%) |
Oct 31, 2019 | 108.90 | 109.22 | 108.77 | 109.15 | 21,237,452 | +0.66(+0.61%) |
Oct 30, 2019 | 108.08 | 108.55 | 108.06 | 108.50 | 14,347,550 | +0.39(+0.36%) |
Oct 29, 2019 | 108.35 | 108.44 | 108.10 | 108.11 | 10,807,009 | -0.28(-0.26%) |
Oct 28, 2019 | 108.38 | 108.50 | 108.31 | 108.39 | 10,625,530 | -0.33(-0.30%) |
Oct 25, 2019 | 108.96 | 108.96 | 108.57 | 108.72 | 7,327,783 | -0.19(-0.17%) |
Oct 24, 2019 | 108.78 | 109.03 | 108.78 | 108.91 | 10,772,362 | +0.24(+0.22%) |
Oct 23, 2019 | 108.81 | 108.86 | 108.62 | 108.67 | 5,833,804 | +0.06(+0.06%) |
Oct 22, 2019 | 108.75 | 108.77 | 108.44 | 108.61 | 6,821,212 | +0.19(+0.17%) |
Oct 21, 2019 | 108.46 | 108.55 | 108.38 | 108.42 | 7,555,585 | -0.25(-0.23%) |
Oct 18, 2019 | 108.67 | 108.84 | 108.59 | 108.67 | 7,091,791 | +0.14(+0.13%) |
Oct 17, 2019 | 108.39 | 108.71 | 108.30 | 108.53 | 6,841,641 | +0.15(+0.14%) |
Oct 16, 2019 | 108.32 | 108.47 | 108.13 | 108.38 | 9,118,446 | +0.12(+0.11%) |
Oct 15, 2019 | 108.59 | 108.59 | 108.18 | 108.25 | 15,504,146 | -0.29(-0.27%) |
Oct 14, 2019 | 108.46 | 108.59 | 108.29 | 108.55 | 2,663,519 | +0.36(+0.33%) |
Oct 11, 2019 | 108.11 | 108.35 | 107.74 | 108.19 | 12,941,967 | -0.20(-0.18%) |
Oct 10, 2019 | 108.67 | 108.72 | 108.26 | 108.38 | 9,561,910 | -0.64(-0.59%) |
Oct 09, 2019 | 109.21 | 109.21 | 108.79 | 109.03 | 11,617,598 | +0.04(+0.04%) |
Oct 08, 2019 | 109.32 | 109.39 | 108.95 | 108.98 | 10,103,632 | -0.09(-0.09%) |
Oct 07, 2019 | 109.32 | 109.40 | 109.07 | 109.08 | 8,386,804 | -0.56(-0.51%) |
Oct 04, 2019 | 109.43 | 109.63 | 109.36 | 109.63 | 10,831,851 | +0.45(+0.41%) |
Oct 03, 2019 | 108.91 | 109.33 | 108.91 | 109.18 | 16,363,426 | +0.43(+0.39%) |
Oct 02, 2019 | 108.76 | 108.84 | 108.52 | 108.75 | 13,311,244 | -0.04(-0.04%) |
Oct 01, 2019 | 108.17 | 109.11 | 108.17 | 108.79 | 15,560,868 | +0.12(+0.12%) |
Sep 30, 2019 | 108.23 | 108.69 | 108.14 | 108.67 | 12,694,204 | +0.36(+0.33%) |
Sep 27, 2019 | 108.39 | 108.45 | 108.20 | 108.31 | 10,168,229 | +0.03(+0.02%) |
Sep 26, 2019 | 108.42 | 108.49 | 108.26 | 108.28 | 9,837,012 | +0.23(+0.21%) |
Sep 25, 2019 | 108.50 | 108.57 | 107.94 | 108.06 | 16,836,748 | -0.61(-0.57%) |
Sep 24, 2019 | 108.61 | 108.81 | 108.51 | 108.67 | 14,826,613 | +0.34(+0.31%) |
Sep 23, 2019 | 108.59 | 108.75 | 108.30 | 108.33 | 11,175,793 | -0.08(-0.07%) |
Sep 20, 2019 | 108.00 | 108.46 | 107.89 | 108.41 | 12,264,682 | +0.74(+0.69%) |
Sep 19, 2019 | 107.76 | 107.93 | 107.59 | 107.66 | 10,608,182 | +0.31(+0.29%) |
Sep 18, 2019 | 107.47 | 107.80 | 107.01 | 107.36 | 10,748,373 | +0.26(+0.25%) |
Sep 17, 2019 | 106.78 | 107.24 | 106.69 | 107.09 | 14,641,198 | +0.27(+0.26%) |
Sep 16, 2019 | 106.67 | 106.92 | 106.50 | 106.82 | 13,449,320 | +0.54(+0.51%) |
Sep 13, 2019 | 106.86 | 107.06 | 106.28 | 106.28 | 10,539,751 | -0.96(-0.90%) |
Sep 12, 2019 | 107.97 | 108.06 | 107.18 | 107.25 | 12,940,559 | -0.14(-0.14%) |
Sep 11, 2019 | 107.41 | 107.68 | 107.33 | 107.39 | 9,579,285 | -0.09(-0.08%) |
Sep 10, 2019 | 108.23 | 108.25 | 107.47 | 107.48 | 11,570,797 | -0.91(-0.84%) |
Sep 09, 2019 | 108.66 | 108.74 | 108.39 | 108.39 | 8,468,625 | -0.80(-0.73%) |
Sep 06, 2019 | 108.98 | 109.27 | 108.92 | 109.19 | 10,457,868 | +0.39(+0.36%) |
Sep 05, 2019 | 109.07 | 109.32 | 108.62 | 108.80 | 22,339,144 | -0.80(-0.73%) |
Sep 04, 2019 | 109.17 | 109.72 | 109.17 | 109.60 | 9,974,416 | +0.20(+0.19%) |