Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 113.14 | 113.14 | 112.99 | 113.01 | 22,800 | -0.07(-0.06%) |
Nov 27, 2019 | 113.23 | 113.23 | 113.04 | 113.08 | 91,400 | -0.12(-0.11%) |
Nov 26, 2019 | 113.27 | 113.27 | 113.14 | 113.20 | 74,318 | +0.12(+0.11%) |
Nov 25, 2019 | 113.12 | 113.13 | 112.95 | 113.08 | 77,242 | +0.03(+0.03%) |
Nov 22, 2019 | 113.05 | 113.09 | 112.99 | 113.05 | 67,000 | +0.02(+0.02%) |
Nov 21, 2019 | 113.10 | 113.10 | 112.98 | 113.03 | 52,925 | -0.12(-0.11%) |
Nov 20, 2019 | 113.06 | 113.18 | 113.03 | 113.15 | 52,169 | +0.14(+0.13%) |
Nov 19, 2019 | 112.93 | 113.03 | 112.90 | 113.01 | 33,422 | +0.04(+0.04%) |
Nov 18, 2019 | 112.97 | 113.01 | 112.92 | 112.97 | 43,751 | +0.16(+0.14%) |
Nov 15, 2019 | 112.81 | 112.93 | 112.77 | 112.81 | 33,500 | -0.13(-0.12%) |
Nov 14, 2019 | 112.97 | 113.02 | 112.86 | 112.94 | 46,327 | +0.27(+0.24%) |
Nov 13, 2019 | 112.73 | 112.73 | 112.61 | 112.67 | 37,279 | +0.18(+0.16%) |
Nov 12, 2019 | 112.44 | 112.53 | 112.36 | 112.50 | 85,241 | -0.02(-0.02%) |
Nov 11, 2019 | 112.51 | 112.52 | 112.42 | 112.52 | 23,255 | +0.06(+0.05%) |
Nov 08, 2019 | 112.40 | 112.64 | 112.40 | 112.46 | 40,300 | -0.02(-0.02%) |
Nov 07, 2019 | 112.64 | 112.64 | 112.30 | 112.48 | 70,994 | -0.39(-0.35%) |
Nov 06, 2019 | 112.88 | 112.96 | 112.75 | 112.88 | 89,824 | +0.22(+0.19%) |
Nov 05, 2019 | 112.71 | 112.80 | 112.59 | 112.66 | 224,838 | -0.25(-0.22%) |
Nov 04, 2019 | 113.08 | 113.11 | 112.89 | 112.91 | 65,011 | -0.26(-0.23%) |
Nov 01, 2019 | 113.13 | 113.29 | 113.00 | 113.17 | 61,800 | -0.29(-0.26%) |
Oct 31, 2019 | 113.20 | 113.57 | 113.20 | 113.46 | 66,895 | +0.42(+0.37%) |
Oct 30, 2019 | 112.90 | 113.25 | 112.78 | 113.04 | 43,815 | +0.16(+0.14%) |
Oct 29, 2019 | 112.94 | 112.95 | 112.85 | 112.88 | 45,481 | +0.03(+0.03%) |
Oct 28, 2019 | 112.83 | 112.90 | 112.77 | 112.85 | 34,181 | -0.15(-0.13%) |
Oct 25, 2019 | 113.15 | 113.15 | 112.91 | 113.00 | 45,900 | -0.14(-0.12%) |
Oct 24, 2019 | 113.14 | 113.26 | 113.08 | 113.14 | 43,314 | +0.04(+0.04%) |
Oct 23, 2019 | 113.25 | 113.26 | 113.06 | 113.10 | 30,052 | +0.02(+0.02%) |
Oct 22, 2019 | 113.10 | 113.13 | 112.97 | 113.08 | 31,421 | +0.09(+0.08%) |
Oct 21, 2019 | 113.03 | 113.10 | 112.97 | 112.99 | 41,625 | -0.16(-0.14%) |
Oct 18, 2019 | 113.19 | 113.21 | 113.10 | 113.15 | 29,900 | +0.10(+0.09%) |
Oct 17, 2019 | 113.03 | 113.18 | 112.99 | 113.05 | 39,470 | -0.05(-0.04%) |
Oct 16, 2019 | 113.07 | 113.15 | 112.99 | 113.10 | 49,579 | +0.17(+0.15%) |
Oct 15, 2019 | 113.11 | 113.21 | 112.91 | 112.93 | 48,624 | -0.09(-0.08%) |
Oct 14, 2019 | 113.15 | 113.18 | 113.02 | 113.02 | 13,571 | -0.19(-0.17%) |
Oct 11, 2019 | 113.10 | 113.23 | 112.92 | 113.21 | 74,400 | -0.05(-0.04%) |
Oct 10, 2019 | 113.50 | 113.50 | 113.25 | 113.26 | 76,498 | -0.33(-0.29%) |
Oct 09, 2019 | 113.77 | 113.77 | 113.53 | 113.59 | 105,275 | -0.11(-0.10%) |
Oct 08, 2019 | 113.84 | 113.89 | 113.62 | 113.71 | 159,465 | +0.04(+0.04%) |
Oct 07, 2019 | 113.76 | 113.78 | 113.62 | 113.67 | 39,050 | -0.19(-0.17%) |
Oct 04, 2019 | 113.68 | 113.89 | 113.68 | 113.86 | 41,000 | +0.03(+0.03%) |
Oct 03, 2019 | 113.49 | 113.88 | 113.48 | 113.83 | 35,307 | +0.34(+0.30%) |
Oct 02, 2019 | 113.31 | 113.55 | 113.30 | 113.49 | 76,072 | +0.24(+0.21%) |
Oct 01, 2019 | 112.78 | 113.36 | 112.78 | 113.25 | 61,524 | +0.03(+0.03%) |
Sep 30, 2019 | 113.06 | 113.28 | 113.06 | 113.22 | 76,945 | +0.06(+0.05%) |
Sep 27, 2019 | 113.10 | 113.20 | 113.04 | 113.16 | 91,300 | +0.06(+0.05%) |
Sep 26, 2019 | 113.13 | 113.21 | 113.04 | 113.10 | 53,545 | +0.13(+0.12%) |
Sep 25, 2019 | 113.25 | 113.28 | 112.93 | 112.97 | 47,870 | -0.31(-0.27%) |
Sep 24, 2019 | 113.14 | 113.36 | 113.14 | 113.28 | 43,159 | +0.26(+0.23%) |
Sep 23, 2019 | 113.02 | 113.21 | 112.99 | 113.02 | 48,613 | +0.11(+0.10%) |
Sep 20, 2019 | 112.68 | 112.97 | 112.68 | 112.91 | 33,600 | +0.23(+0.20%) |
Sep 19, 2019 | 112.77 | 112.78 | 112.62 | 112.68 | 70,450 | +0.03(+0.03%) |
Sep 18, 2019 | 112.81 | 112.92 | 112.54 | 112.65 | 72,111 | +0.02(+0.02%) |
Sep 17, 2019 | 112.50 | 112.66 | 112.44 | 112.63 | 26,854 | +0.12(+0.11%) |
Sep 16, 2019 | 112.37 | 112.52 | 112.32 | 112.51 | 46,051 | +0.24(+0.21%) |
Sep 13, 2019 | 112.45 | 112.58 | 112.22 | 112.27 | 104,800 | -0.42(-0.37%) |
Sep 12, 2019 | 112.94 | 112.99 | 112.63 | 112.69 | 460,018 | -0.11(-0.10%) |
Sep 11, 2019 | 112.87 | 112.93 | 112.80 | 112.80 | 23,211 | -0.08(-0.07%) |
Sep 10, 2019 | 113.22 | 113.22 | 112.81 | 112.88 | 39,234 | -0.37(-0.33%) |
Sep 09, 2019 | 113.27 | 113.41 | 113.23 | 113.25 | 57,060 | -0.34(-0.30%) |
Sep 06, 2019 | 113.49 | 113.64 | 113.47 | 113.59 | 27,000 | +0.11(+0.10%) |
Sep 05, 2019 | 113.69 | 113.71 | 113.38 | 113.48 | 136,452 | -0.44(-0.38%) |
Sep 04, 2019 | 113.74 | 113.98 | 113.74 | 113.92 | 37,951 | +0.20(+0.18%) |