Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 111.49 | 111.56 | 111.20 | 111.31 | 6,048,131 | -0.23(-0.20%) |
Nov 27, 2019 | 111.33 | 111.58 | 111.32 | 111.54 | 8,351,129 | -0.01(-0.01%) |
Nov 26, 2019 | 111.38 | 111.62 | 111.36 | 111.55 | 9,989,155 | +0.29(+0.26%) |
Nov 25, 2019 | 111.02 | 111.32 | 111.02 | 111.26 | 7,827,586 | +0.38(+0.35%) |
Nov 22, 2019 | 110.83 | 110.91 | 110.67 | 110.88 | 6,284,616 | +0.30(+0.27%) |
Nov 21, 2019 | 110.61 | 110.73 | 110.48 | 110.57 | 9,686,705 | -0.26(-0.24%) |
Nov 20, 2019 | 110.82 | 110.94 | 110.74 | 110.83 | 6,236,724 | +0.16(+0.14%) |
Nov 19, 2019 | 110.54 | 110.71 | 110.50 | 110.68 | 4,735,271 | +0.22(+0.20%) |
Nov 18, 2019 | 110.50 | 110.61 | 110.39 | 110.46 | 11,577,086 | +0.12(+0.11%) |
Nov 15, 2019 | 110.24 | 110.46 | 110.12 | 110.34 | 6,221,844 | +0.02(+0.02%) |
Nov 14, 2019 | 110.15 | 110.39 | 110.15 | 110.32 | 11,684,695 | +0.57(+0.52%) |
Nov 13, 2019 | 109.80 | 109.89 | 109.69 | 109.75 | 12,048,619 | +0.26(+0.24%) |
Nov 12, 2019 | 109.48 | 109.57 | 109.26 | 109.48 | 11,423,719 | +0.11(+0.10%) |
Nov 11, 2019 | 109.56 | 109.59 | 109.30 | 109.38 | 5,460,473 | +0.03(+0.03%) |
Nov 08, 2019 | 109.48 | 109.75 | 109.34 | 109.34 | 7,199,745 | -0.15(-0.14%) |
Nov 07, 2019 | 109.88 | 109.98 | 109.37 | 109.49 | 17,192,822 | -0.86(-0.78%) |
Nov 06, 2019 | 110.04 | 110.38 | 110.03 | 110.35 | 9,911,978 | +0.62(+0.56%) |
Nov 05, 2019 | 109.89 | 110.08 | 109.61 | 109.74 | 11,995,154 | -0.64(-0.58%) |
Nov 04, 2019 | 110.60 | 110.62 | 110.34 | 110.37 | 11,752,692 | -0.52(-0.47%) |
Nov 01, 2019 | 110.80 | 111.19 | 110.73 | 110.89 | 13,069,219 | +0.11(+0.10%) |
Oct 31, 2019 | 110.53 | 110.85 | 110.39 | 110.78 | 20,924,578 | +0.67(+0.61%) |
Oct 30, 2019 | 109.70 | 110.18 | 109.67 | 110.12 | 14,136,179 | +0.39(+0.36%) |
Oct 29, 2019 | 109.97 | 110.06 | 109.72 | 109.73 | 10,647,798 | -0.29(-0.26%) |
Oct 28, 2019 | 110.00 | 110.12 | 109.93 | 110.01 | 10,468,992 | -0.33(-0.30%) |
Oct 25, 2019 | 110.58 | 110.58 | 110.19 | 110.34 | 7,219,828 | -0.19(-0.17%) |
Oct 24, 2019 | 110.40 | 110.66 | 110.40 | 110.53 | 10,613,661 | +0.24(+0.22%) |
Oct 23, 2019 | 110.44 | 110.49 | 110.25 | 110.29 | 5,747,859 | +0.06(+0.05%) |
Oct 22, 2019 | 110.38 | 110.39 | 110.06 | 110.23 | 6,720,721 | +0.19(+0.17%) |
Oct 21, 2019 | 110.08 | 110.17 | 110.00 | 110.04 | 7,444,275 | -0.25(-0.23%) |
Oct 18, 2019 | 110.29 | 110.46 | 110.21 | 110.29 | 6,987,314 | +0.14(+0.13%) |
Oct 17, 2019 | 110.01 | 110.33 | 109.92 | 110.15 | 6,740,848 | +0.16(+0.14%) |
Oct 16, 2019 | 109.94 | 110.09 | 109.74 | 110.00 | 8,984,111 | +0.12(+0.11%) |
Oct 15, 2019 | 110.21 | 110.21 | 109.80 | 109.87 | 15,275,736 | -0.30(-0.27%) |
Oct 14, 2019 | 110.08 | 110.21 | 109.91 | 110.17 | 2,624,280 | +0.36(+0.33%) |
Oct 11, 2019 | 109.73 | 109.97 | 109.35 | 109.81 | 12,751,303 | -0.20(-0.18%) |
Oct 10, 2019 | 110.29 | 110.34 | 109.88 | 110.00 | 9,421,042 | -0.65(-0.59%) |
Oct 09, 2019 | 110.85 | 110.85 | 110.42 | 110.66 | 11,446,445 | +0.04(+0.04%) |
Oct 08, 2019 | 110.96 | 111.03 | 110.58 | 110.61 | 9,954,783 | -0.10(-0.09%) |
Oct 07, 2019 | 110.96 | 111.04 | 110.70 | 110.71 | 8,263,248 | -0.56(-0.51%) |
Oct 04, 2019 | 111.06 | 111.27 | 110.99 | 111.27 | 10,672,274 | +0.46(+0.42%) |
Oct 03, 2019 | 110.54 | 110.97 | 110.54 | 110.81 | 16,122,357 | +0.43(+0.39%) |
Oct 02, 2019 | 110.39 | 110.47 | 110.14 | 110.38 | 13,115,140 | -0.04(-0.04%) |
Oct 01, 2019 | 109.79 | 110.74 | 109.79 | 110.42 | 15,331,623 | +0.13(+0.12%) |
Sep 30, 2019 | 109.84 | 110.32 | 109.76 | 110.29 | 12,507,140 | +0.36(+0.33%) |
Sep 27, 2019 | 110.01 | 110.07 | 109.82 | 109.93 | 10,018,388 | +0.03(+0.02%) |
Sep 26, 2019 | 110.04 | 110.11 | 109.88 | 109.91 | 9,692,053 | +0.23(+0.21%) |
Sep 25, 2019 | 110.12 | 110.19 | 109.56 | 109.67 | 16,588,639 | -0.62(-0.56%) |
Sep 24, 2019 | 110.23 | 110.44 | 110.13 | 110.29 | 14,608,126 | +0.35(+0.31%) |
Sep 23, 2019 | 110.22 | 110.38 | 109.92 | 109.95 | 11,011,105 | -0.08(-0.07%) |
Sep 20, 2019 | 109.61 | 110.08 | 109.50 | 110.03 | 12,083,948 | +0.75(+0.69%) |
Sep 19, 2019 | 109.37 | 109.54 | 109.20 | 109.27 | 10,451,859 | +0.31(+0.29%) |
Sep 18, 2019 | 109.07 | 109.41 | 108.61 | 108.96 | 10,589,983 | +0.27(+0.25%) |
Sep 17, 2019 | 108.37 | 108.84 | 108.29 | 108.69 | 14,425,443 | +0.28(+0.26%) |
Sep 16, 2019 | 108.26 | 108.52 | 108.09 | 108.42 | 13,251,129 | +0.55(+0.51%) |
Sep 13, 2019 | 108.46 | 108.66 | 107.87 | 107.87 | 10,384,435 | -0.98(-0.90%) |
Sep 12, 2019 | 109.58 | 109.67 | 108.78 | 108.85 | 12,749,865 | -0.15(-0.14%) |
Sep 11, 2019 | 109.01 | 109.29 | 108.94 | 109.00 | 9,438,123 | -0.09(-0.08%) |
Sep 10, 2019 | 109.85 | 109.87 | 109.07 | 109.08 | 11,400,288 | -0.93(-0.84%) |
Sep 09, 2019 | 110.29 | 110.36 | 110.01 | 110.01 | 8,343,830 | -0.81(-0.73%) |
Sep 06, 2019 | 110.61 | 110.91 | 110.55 | 110.82 | 10,303,759 | +0.40(+0.36%) |
Sep 05, 2019 | 110.70 | 110.95 | 110.24 | 110.42 | 22,009,952 | -0.81(-0.73%) |
Sep 04, 2019 | 110.81 | 111.36 | 110.81 | 111.24 | 9,827,431 | +0.21(+0.19%) |