Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 113.07 | 113.84 | 112.80 | 113.12 | 2,082,850 | -0.20(-0.17%) |
Nov 27, 2019 | 113.00 | 113.34 | 112.39 | 113.31 | 2,792,425 | -0.07(-0.06%) |
Nov 26, 2019 | 113.86 | 113.98 | 112.63 | 113.38 | 4,880,762 | -0.19(-0.17%) |
Nov 25, 2019 | 112.19 | 113.57 | 112.19 | 113.57 | 2,426,916 | +1.45(+1.29%) |
Nov 22, 2019 | 112.26 | 112.33 | 111.51 | 112.12 | 1,730,505 | +0.24(+0.22%) |
Nov 21, 2019 | 112.33 | 112.50 | 111.58 | 111.87 | 2,955,123 | -0.47(-0.42%) |
Nov 20, 2019 | 112.84 | 113.22 | 112.00 | 112.34 | 2,701,677 | -0.66(-0.58%) |
Nov 19, 2019 | 113.01 | 113.43 | 112.87 | 113.00 | 2,008,132 | +0.32(+0.28%) |
Nov 18, 2019 | 113.53 | 113.80 | 112.44 | 112.68 | 2,779,975 | -1.04(-0.91%) |
Nov 15, 2019 | 113.93 | 114.25 | 113.37 | 113.72 | 2,486,379 | -0.16(-0.14%) |
Nov 14, 2019 | 113.00 | 113.93 | 112.81 | 113.88 | 2,113,832 | +0.63(+0.56%) |
Nov 13, 2019 | 113.26 | 113.91 | 113.12 | 113.25 | 1,952,683 | -0.59(-0.52%) |
Nov 12, 2019 | 113.82 | 114.15 | 113.39 | 113.84 | 2,137,047 | -0.01(-0.01%) |
Nov 11, 2019 | 113.72 | 114.71 | 113.48 | 113.85 | 1,809,620 | -0.54(-0.47%) |
Nov 08, 2019 | 113.95 | 114.71 | 113.84 | 114.39 | 2,107,486 | +0.18(+0.16%) |
Nov 07, 2019 | 113.26 | 115.29 | 113.10 | 114.21 | 3,021,259 | +1.50(+1.33%) |
Nov 06, 2019 | 111.96 | 112.74 | 111.96 | 112.71 | 2,570,559 | +0.87(+0.77%) |
Nov 05, 2019 | 112.85 | 112.97 | 110.89 | 111.84 | 2,792,898 | -0.80(-0.71%) |
Nov 04, 2019 | 112.64 | 113.47 | 112.07 | 112.64 | 2,070,622 | +0.45(+0.40%) |
Nov 01, 2019 | 111.51 | 112.48 | 111.28 | 112.19 | 2,162,706 | +1.75(+1.59%) |
Oct 31, 2019 | 110.92 | 111.32 | 110.07 | 110.44 | 2,662,704 | -0.74(-0.67%) |
Oct 30, 2019 | 110.59 | 111.28 | 110.05 | 111.19 | 2,404,464 | +0.61(+0.55%) |
Oct 29, 2019 | 111.20 | 111.90 | 110.24 | 110.57 | 2,926,980 | -1.09(-0.98%) |
Oct 28, 2019 | 111.72 | 112.34 | 111.19 | 111.67 | 2,709,567 | +0.30(+0.27%) |
Oct 25, 2019 | 109.58 | 111.60 | 109.49 | 111.36 | 2,468,858 | +1.74(+1.59%) |
Oct 24, 2019 | 109.65 | 110.08 | 109.37 | 109.62 | 2,783,659 | -0.08(-0.07%) |
Oct 23, 2019 | 111.52 | 112.28 | 108.78 | 109.70 | 4,181,442 | -2.00(-1.79%) |
Oct 22, 2019 | 111.75 | 112.39 | 111.39 | 111.69 | 4,159,593 | -0.41(-0.37%) |
Oct 21, 2019 | 110.81 | 112.42 | 110.64 | 112.11 | 4,587,818 | +2.16(+1.96%) |
Oct 18, 2019 | 112.75 | 112.98 | 109.87 | 109.95 | 6,579,126 | -2.20(-1.96%) |
Oct 17, 2019 | 111.13 | 112.37 | 111.08 | 112.16 | 3,215,048 | +1.59(+1.44%) |
Oct 16, 2019 | 110.77 | 111.11 | 110.24 | 110.56 | 2,280,142 | -0.17(-0.15%) |
Oct 15, 2019 | 110.21 | 111.30 | 109.92 | 110.73 | 3,261,711 | +1.13(+1.03%) |
Oct 14, 2019 | 109.37 | 110.18 | 109.18 | 109.60 | 1,998,878 | -0.01(-0.01%) |
Oct 11, 2019 | 109.93 | 110.72 | 109.41 | 109.61 | 3,053,976 | +1.30(+1.20%) |
Oct 10, 2019 | 108.11 | 109.03 | 107.29 | 108.31 | 2,548,144 | +1.04(+0.97%) |
Oct 09, 2019 | 106.65 | 108.08 | 106.63 | 107.28 | 2,533,680 | +1.30(+1.23%) |
Oct 08, 2019 | 106.25 | 107.02 | 105.52 | 105.98 | 4,039,059 | -1.05(-0.98%) |
Oct 07, 2019 | 107.27 | 107.97 | 106.98 | 107.02 | 2,745,524 | -0.72(-0.66%) |
Oct 04, 2019 | 106.09 | 107.85 | 106.03 | 107.74 | 2,923,572 | +1.75(+1.65%) |
Oct 03, 2019 | 105.66 | 106.37 | 104.58 | 105.99 | 3,768,149 | +0.11(+0.11%) |
Oct 02, 2019 | 108.59 | 108.64 | 105.77 | 105.87 | 5,256,951 | -3.60(-3.29%) |
Oct 01, 2019 | 111.35 | 112.10 | 109.39 | 109.48 | 3,046,072 | -1.48(-1.34%) |
Sep 30, 2019 | 111.78 | 111.86 | 110.83 | 110.96 | 2,509,033 | -0.29(-0.26%) |
Sep 27, 2019 | 111.76 | 112.22 | 110.68 | 111.25 | 3,102,965 | -0.30(-0.27%) |
Sep 26, 2019 | 111.92 | 112.60 | 111.48 | 111.55 | 3,688,406 | -0.20(-0.18%) |
Sep 25, 2019 | 110.56 | 112.05 | 109.81 | 111.75 | 2,944,660 | +0.45(+0.41%) |
Sep 24, 2019 | 111.53 | 112.76 | 110.25 | 111.30 | 5,468,703 | +0.38(+0.34%) |
Sep 23, 2019 | 109.16 | 111.09 | 108.91 | 110.92 | 5,546,974 | +1.35(+1.23%) |
Sep 20, 2019 | 110.54 | 110.92 | 109.17 | 109.57 | 5,694,793 | -0.93(-0.84%) |
Sep 19, 2019 | 111.27 | 112.12 | 110.32 | 110.50 | 2,125,758 | -0.89(-0.80%) |
Sep 18, 2019 | 111.25 | 111.45 | 110.20 | 111.39 | 3,077,141 | -0.29(-0.26%) |
Sep 17, 2019 | 110.60 | 111.76 | 110.23 | 111.68 | 3,278,857 | +1.32(+1.20%) |
Sep 16, 2019 | 110.83 | 111.11 | 109.46 | 110.36 | 4,563,053 | -1.46(-1.31%) |
Sep 13, 2019 | 111.86 | 112.54 | 110.97 | 111.82 | 4,201,033 | +0.17(+0.15%) |
Sep 12, 2019 | 111.63 | 112.98 | 111.43 | 111.65 | 3,979,888 | +0.96(+0.86%) |
Sep 11, 2019 | 109.87 | 110.79 | 109.52 | 110.70 | 3,915,872 | +0.65(+0.59%) |
Sep 10, 2019 | 112.20 | 112.20 | 109.10 | 110.05 | 6,604,880 | -2.45(-2.18%) |
Sep 09, 2019 | 113.71 | 113.89 | 112.12 | 112.50 | 5,688,033 | -0.25(-0.23%) |
Sep 06, 2019 | 113.64 | 113.69 | 112.57 | 112.75 | 4,852,667 | -0.45(-0.40%) |
Sep 05, 2019 | 112.10 | 114.10 | 112.10 | 113.20 | 5,608,239 | +2.13(+1.92%) |
Sep 04, 2019 | 111.09 | 111.38 | 110.51 | 111.07 | 4,023,830 | +0.75(+0.68%) |