Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 110.98 | 111.75 | 110.85 | 110.94 | 3,389,397 | +0.31(+0.28%) |
Nov 27, 2019 | 111.21 | 111.60 | 110.60 | 110.63 | 3,693,094 | -0.40(-0.36%) |
Nov 26, 2019 | 110.81 | 111.13 | 110.34 | 111.03 | 6,755,123 | +0.25(+0.23%) |
Nov 25, 2019 | 111.78 | 111.80 | 109.83 | 110.78 | 6,313,914 | -0.41(-0.37%) |
Nov 22, 2019 | 111.92 | 112.06 | 111.10 | 111.19 | 4,126,041 | -0.47(-0.42%) |
Nov 21, 2019 | 110.69 | 111.78 | 110.54 | 111.65 | 4,618,675 | +0.68(+0.61%) |
Nov 20, 2019 | 111.98 | 112.23 | 110.29 | 110.97 | 5,449,054 | -0.71(-0.63%) |
Nov 19, 2019 | 111.89 | 112.12 | 111.51 | 111.68 | 3,988,572 | -0.34(-0.30%) |
Nov 18, 2019 | 110.34 | 112.59 | 110.14 | 112.02 | 7,029,452 | +1.29(+1.16%) |
Nov 15, 2019 | 112.42 | 112.71 | 110.27 | 110.73 | 10,892,383 | -1.66(-1.48%) |
Nov 14, 2019 | 116.07 | 116.79 | 111.33 | 112.39 | 24,158,520 | -0.31(-0.27%) |
Nov 13, 2019 | 111.00 | 113.05 | 110.53 | 112.70 | 8,591,263 | +1.73(+1.56%) |
Nov 12, 2019 | 111.41 | 111.78 | 110.67 | 110.96 | 5,435,507 | +0.07(+0.07%) |
Nov 11, 2019 | 110.57 | 111.44 | 110.18 | 110.89 | 4,765,352 | -0.37(-0.34%) |
Nov 08, 2019 | 112.07 | 112.60 | 110.80 | 111.26 | 4,115,520 | -0.74(-0.66%) |
Nov 07, 2019 | 111.78 | 112.64 | 111.35 | 112.00 | 4,766,820 | +0.68(+0.61%) |
Nov 06, 2019 | 110.69 | 111.43 | 110.58 | 111.32 | 3,879,080 | +0.60(+0.54%) |
Nov 05, 2019 | 109.62 | 110.98 | 109.05 | 110.72 | 4,525,481 | +1.20(+1.10%) |
Nov 04, 2019 | 110.29 | 110.95 | 109.15 | 109.52 | 4,966,934 | -0.05(-0.04%) |
Nov 01, 2019 | 109.84 | 109.89 | 109.20 | 109.57 | 4,039,194 | +0.34(+0.31%) |
Oct 31, 2019 | 109.85 | 110.18 | 108.83 | 109.23 | 5,239,999 | -0.78(-0.71%) |
Oct 30, 2019 | 109.16 | 110.26 | 109.04 | 110.01 | 3,216,440 | +0.89(+0.81%) |
Oct 29, 2019 | 110.39 | 110.60 | 109.06 | 109.13 | 5,143,053 | -1.93(-1.74%) |
Oct 28, 2019 | 111.08 | 111.50 | 110.41 | 111.06 | 3,654,578 | +0.17(+0.15%) |
Oct 25, 2019 | 110.85 | 111.15 | 110.11 | 110.89 | 2,752,805 | -0.06(-0.05%) |
Oct 24, 2019 | 110.99 | 111.38 | 110.39 | 110.94 | 3,137,360 | -0.23(-0.21%) |
Oct 23, 2019 | 111.01 | 111.64 | 110.56 | 111.18 | 3,078,688 | -0.21(-0.19%) |
Oct 22, 2019 | 111.55 | 111.94 | 111.21 | 111.39 | 2,787,389 | -0.15(-0.13%) |
Oct 21, 2019 | 111.13 | 111.62 | 110.68 | 111.54 | 3,727,564 | +0.56(+0.50%) |
Oct 18, 2019 | 112.20 | 112.34 | 110.97 | 110.98 | 6,003,934 | -0.65(-0.58%) |
Oct 17, 2019 | 111.47 | 112.02 | 111.19 | 111.63 | 4,251,856 | +0.39(+0.35%) |
Oct 16, 2019 | 111.14 | 111.88 | 110.94 | 111.24 | 4,448,927 | -0.10(-0.09%) |
Oct 15, 2019 | 111.16 | 111.77 | 110.73 | 111.34 | 5,781,027 | +0.33(+0.30%) |
Oct 14, 2019 | 111.64 | 112.21 | 110.94 | 111.01 | 4,938,568 | -1.00(-0.89%) |
Oct 11, 2019 | 111.66 | 112.44 | 110.59 | 112.01 | 6,601,880 | +0.59(+0.53%) |
Oct 10, 2019 | 110.76 | 111.67 | 110.48 | 111.42 | 4,763,918 | +0.63(+0.57%) |
Oct 09, 2019 | 110.09 | 111.13 | 109.94 | 110.79 | 4,221,913 | +1.26(+1.15%) |
Oct 08, 2019 | 108.81 | 110.54 | 108.67 | 109.53 | 5,954,030 | +0.33(+0.30%) |
Oct 07, 2019 | 110.01 | 110.20 | 108.88 | 109.20 | 5,102,508 | -0.87(-0.79%) |
Oct 04, 2019 | 108.43 | 110.20 | 108.23 | 110.07 | 5,227,249 | +1.72(+1.59%) |
Oct 03, 2019 | 107.94 | 108.80 | 106.73 | 108.34 | 5,763,885 | +0.18(+0.16%) |
Oct 02, 2019 | 109.36 | 109.50 | 107.69 | 108.17 | 6,450,153 | -1.61(-1.47%) |
Oct 01, 2019 | 110.71 | 110.95 | 109.66 | 109.78 | 4,016,095 | -0.77(-0.70%) |
Sep 30, 2019 | 110.54 | 111.26 | 110.44 | 110.55 | 3,868,840 | +0.21(+0.19%) |
Sep 27, 2019 | 111.05 | 111.06 | 109.69 | 110.34 | 3,688,048 | +0.14(+0.13%) |
Sep 26, 2019 | 110.67 | 111.36 | 110.10 | 110.20 | 4,284,825 | -0.16(-0.14%) |
Sep 25, 2019 | 110.36 | 110.59 | 109.74 | 110.36 | 5,731,758 | +0.06(+0.06%) |
Sep 24, 2019 | 110.15 | 111.65 | 109.93 | 110.29 | 8,274,740 | +0.73(+0.66%) |
Sep 23, 2019 | 108.62 | 110.30 | 108.58 | 109.57 | 6,340,453 | +0.60(+0.55%) |
Sep 20, 2019 | 109.31 | 109.58 | 108.80 | 108.97 | 12,439,421 | -0.12(-0.11%) |
Sep 19, 2019 | 109.36 | 109.74 | 108.77 | 109.09 | 3,645,449 | -0.05(-0.04%) |
Sep 18, 2019 | 108.90 | 109.20 | 108.22 | 109.14 | 4,417,550 | +0.61(+0.56%) |
Sep 17, 2019 | 107.42 | 108.70 | 107.36 | 108.53 | 5,128,107 | +0.88(+0.81%) |
Sep 16, 2019 | 108.56 | 109.15 | 107.48 | 107.66 | 6,537,679 | -1.73(-1.58%) |
Sep 13, 2019 | 109.14 | 110.10 | 108.94 | 109.39 | 6,053,101 | +0.47(+0.44%) |
Sep 12, 2019 | 108.66 | 109.05 | 107.96 | 108.91 | 4,802,991 | +0.84(+0.78%) |
Sep 11, 2019 | 108.06 | 108.71 | 107.33 | 108.08 | 5,671,714 | -0.03(-0.03%) |
Sep 10, 2019 | 108.05 | 108.95 | 107.57 | 108.10 | 5,214,454 | -0.26(-0.24%) |
Sep 09, 2019 | 106.66 | 108.62 | 106.57 | 108.36 | 6,412,895 | +1.49(+1.39%) |
Sep 06, 2019 | 107.53 | 107.82 | 106.77 | 106.87 | 4,665,802 | -0.66(-0.61%) |
Sep 05, 2019 | 109.61 | 109.88 | 107.38 | 107.53 | 6,255,162 | -0.44(-0.41%) |
Sep 04, 2019 | 107.77 | 108.02 | 106.96 | 107.97 | 6,223,030 | +1.18(+1.11%) |