Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 109.11 | 109.69 | 108.86 | 109.18 | 3,272,619 | +0.27(+0.25%) |
Nov 27, 2019 | 109.50 | 109.52 | 108.19 | 108.91 | 4,193,965 | -0.47(-0.43%) |
Nov 26, 2019 | 107.99 | 109.44 | 107.70 | 109.37 | 9,206,997 | +1.58(+1.47%) |
Nov 25, 2019 | 107.73 | 108.16 | 107.35 | 107.79 | 5,740,132 | +0.20(+0.18%) |
Nov 22, 2019 | 107.54 | 107.88 | 106.79 | 107.59 | 4,935,872 | -0.04(-0.04%) |
Nov 21, 2019 | 108.93 | 109.61 | 107.58 | 107.64 | 7,931,232 | -1.74(-1.60%) |
Nov 20, 2019 | 108.60 | 109.46 | 108.17 | 109.38 | 7,244,635 | +0.78(+0.72%) |
Nov 19, 2019 | 109.06 | 109.82 | 108.34 | 108.60 | 6,695,669 | -0.42(-0.39%) |
Nov 18, 2019 | 107.56 | 109.62 | 107.49 | 109.03 | 8,377,973 | +1.21(+1.12%) |
Nov 15, 2019 | 108.22 | 108.22 | 107.31 | 107.82 | 7,947,326 | +0.04(+0.03%) |
Nov 14, 2019 | 107.89 | 108.38 | 107.43 | 107.78 | 5,800,562 | -0.13(-0.13%) |
Nov 13, 2019 | 107.25 | 108.27 | 107.22 | 107.92 | 8,137,982 | +1.23(+1.16%) |
Nov 12, 2019 | 106.88 | 106.98 | 106.03 | 106.68 | 5,321,197 | -0.05(-0.05%) |
Nov 11, 2019 | 106.87 | 107.33 | 106.52 | 106.73 | 4,304,712 | -0.33(-0.31%) |
Nov 08, 2019 | 107.20 | 107.86 | 106.58 | 107.07 | 4,751,625 | +0.07(+0.07%) |
Nov 07, 2019 | 107.64 | 107.64 | 106.27 | 106.99 | 9,961,119 | -0.63(-0.58%) |
Nov 06, 2019 | 106.53 | 107.65 | 106.14 | 107.62 | 7,553,119 | +1.27(+1.19%) |
Nov 05, 2019 | 106.29 | 106.96 | 105.76 | 106.35 | 10,329,343 | -0.15(-0.14%) |
Nov 04, 2019 | 110.84 | 110.84 | 106.12 | 106.50 | 11,571,895 | -4.29(-3.88%) |
Nov 01, 2019 | 111.65 | 111.93 | 110.24 | 110.80 | 6,719,311 | -0.57(-0.51%) |
Oct 31, 2019 | 111.62 | 112.21 | 110.33 | 111.37 | 7,154,660 | -0.39(-0.34%) |
Oct 30, 2019 | 110.90 | 111.96 | 110.47 | 111.75 | 5,293,117 | +1.20(+1.08%) |
Oct 29, 2019 | 110.20 | 111.41 | 110.11 | 110.55 | 6,327,716 | +0.11(+0.10%) |
Oct 28, 2019 | 110.45 | 111.02 | 109.66 | 110.45 | 6,103,526 | +0.21(+0.19%) |
Oct 25, 2019 | 111.64 | 111.64 | 110.17 | 110.24 | 6,812,329 | -1.38(-1.23%) |
Oct 24, 2019 | 110.70 | 112.50 | 110.32 | 111.62 | 7,542,391 | +1.56(+1.41%) |
Oct 23, 2019 | 109.11 | 110.67 | 108.98 | 110.06 | 9,301,661 | +0.78(+0.71%) |
Oct 22, 2019 | 110.91 | 111.11 | 108.77 | 109.28 | 16,198,022 | +2.77(+2.60%) |
Oct 21, 2019 | 105.03 | 106.55 | 104.96 | 106.51 | 8,079,417 | +1.44(+1.37%) |
Oct 18, 2019 | 104.25 | 105.32 | 103.91 | 105.07 | 10,080,923 | +0.75(+0.72%) |
Oct 17, 2019 | 104.93 | 105.22 | 104.25 | 104.32 | 6,701,369 | -0.14(-0.13%) |
Oct 16, 2019 | 104.58 | 104.67 | 103.54 | 104.46 | 8,999,730 | +0.29(+0.28%) |
Oct 15, 2019 | 106.82 | 107.15 | 103.72 | 104.16 | 12,573,855 | -2.53(-2.37%) |
Oct 14, 2019 | 108.09 | 108.09 | 106.28 | 106.70 | 8,307,513 | -0.92(-0.86%) |
Oct 11, 2019 | 108.47 | 108.48 | 107.38 | 107.62 | 7,090,206 | -0.75(-0.70%) |
Oct 10, 2019 | 107.83 | 108.60 | 107.36 | 108.38 | 4,633,275 | -0.04(-0.03%) |
Oct 09, 2019 | 108.26 | 108.78 | 107.92 | 108.41 | 4,267,517 | +0.93(+0.87%) |
Oct 08, 2019 | 109.02 | 109.26 | 107.44 | 107.48 | 6,969,424 | -1.70(-1.55%) |
Oct 07, 2019 | 109.79 | 110.11 | 109.03 | 109.18 | 5,382,660 | -1.03(-0.94%) |
Oct 04, 2019 | 108.60 | 110.26 | 108.42 | 110.21 | 4,956,934 | +2.01(+1.86%) |
Oct 03, 2019 | 108.14 | 108.91 | 107.40 | 108.20 | 5,890,395 | +0.59(+0.54%) |
Oct 02, 2019 | 109.50 | 109.90 | 106.84 | 107.61 | 7,651,392 | -2.46(-2.24%) |
Oct 01, 2019 | 110.53 | 110.78 | 109.50 | 110.08 | 6,138,943 | -0.47(-0.43%) |
Sep 30, 2019 | 110.74 | 111.42 | 110.32 | 110.55 | 5,881,423 | -0.17(-0.15%) |
Sep 27, 2019 | 110.57 | 110.99 | 109.96 | 110.72 | 6,290,004 | +0.23(+0.21%) |
Sep 26, 2019 | 109.89 | 111.10 | 109.79 | 110.48 | 7,941,327 | +1.15(+1.05%) |
Sep 25, 2019 | 109.82 | 110.06 | 109.27 | 109.34 | 6,573,397 | -0.52(-0.48%) |
Sep 24, 2019 | 109.94 | 110.86 | 109.64 | 109.86 | 8,788,198 | +0.35(+0.32%) |
Sep 23, 2019 | 108.61 | 110.00 | 108.40 | 109.52 | 7,038,659 | +0.87(+0.80%) |
Sep 20, 2019 | 108.55 | 108.96 | 108.21 | 108.64 | 17,369,070 | +0.30(+0.28%) |
Sep 19, 2019 | 107.89 | 108.64 | 107.75 | 108.34 | 5,347,361 | +0.44(+0.40%) |
Sep 18, 2019 | 107.78 | 108.39 | 107.34 | 107.91 | 6,512,796 | +0.22(+0.21%) |
Sep 17, 2019 | 106.32 | 108.42 | 106.16 | 107.68 | 7,204,318 | +1.25(+1.18%) |
Sep 16, 2019 | 108.26 | 108.39 | 105.77 | 106.43 | 10,831,182 | -2.11(-1.94%) |
Sep 13, 2019 | 108.27 | 108.95 | 107.99 | 108.54 | 7,625,550 | -0.58(-0.53%) |
Sep 12, 2019 | 109.01 | 109.51 | 108.09 | 109.11 | 6,969,491 | +1.33(+1.24%) |
Sep 11, 2019 | 106.53 | 107.84 | 106.08 | 107.78 | 8,512,003 | +1.24(+1.16%) |
Sep 10, 2019 | 107.57 | 107.70 | 106.28 | 106.55 | 10,780,986 | -2.04(-1.88%) |
Sep 09, 2019 | 109.06 | 109.12 | 108.23 | 108.58 | 8,621,335 | -0.62(-0.57%) |
Sep 06, 2019 | 109.32 | 109.66 | 108.91 | 109.20 | 5,971,476 | +0.10(+0.09%) |
Sep 05, 2019 | 109.53 | 109.70 | 108.59 | 109.11 | 8,429,419 | -0.40(-0.37%) |
Sep 04, 2019 | 108.30 | 109.57 | 107.95 | 109.51 | 6,302,801 | +1.64(+1.52%) |