Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 116.13 | 116.61 | 115.77 | 116.04 | 6,485,945 | -0.26(-0.23%) |
Nov 27, 2019 | 116.50 | 116.63 | 115.94 | 116.30 | 7,504,483 | +0.37(+0.32%) |
Nov 26, 2019 | 116.09 | 116.09 | 114.81 | 115.93 | 11,912,134 | +0.13(+0.11%) |
Nov 25, 2019 | 115.59 | 116.31 | 115.25 | 115.80 | 11,433,289 | +0.62(+0.54%) |
Nov 22, 2019 | 114.62 | 115.56 | 114.58 | 115.18 | 9,274,606 | +0.76(+0.66%) |
Nov 21, 2019 | 114.16 | 115.12 | 113.95 | 114.43 | 8,749,137 | +0.26(+0.23%) |
Nov 20, 2019 | 114.75 | 115.03 | 113.55 | 114.16 | 13,379,293 | -0.84(-0.73%) |
Nov 19, 2019 | 115.36 | 115.59 | 114.65 | 115.00 | 10,020,163 | -0.04(-0.03%) |
Nov 18, 2019 | 114.10 | 115.06 | 113.60 | 115.03 | 9,934,750 | +0.96(+0.84%) |
Nov 15, 2019 | 113.81 | 114.07 | 113.08 | 114.07 | 11,540,713 | +0.82(+0.72%) |
Nov 14, 2019 | 112.48 | 113.47 | 112.36 | 113.25 | 9,632,849 | +0.11(+0.09%) |
Nov 13, 2019 | 112.84 | 113.45 | 112.22 | 113.15 | 9,193,695 | -0.60(-0.53%) |
Nov 12, 2019 | 114.16 | 115.03 | 113.62 | 113.75 | 10,331,865 | -0.67(-0.58%) |
Nov 11, 2019 | 114.14 | 114.58 | 113.92 | 114.42 | 9,854,964 | -0.41(-0.35%) |
Nov 08, 2019 | 114.38 | 114.84 | 113.83 | 114.82 | 10,553,514 | +0.33(+0.29%) |
Nov 07, 2019 | 114.87 | 115.62 | 114.42 | 114.49 | 15,360,431 | +0.62(+0.54%) |
Nov 06, 2019 | 113.33 | 114.35 | 113.24 | 113.87 | 12,752,822 | +0.18(+0.15%) |
Nov 05, 2019 | 113.95 | 114.75 | 113.47 | 113.69 | 15,609,800 | +0.25(+0.22%) |
Nov 04, 2019 | 113.68 | 113.98 | 113.22 | 113.45 | 10,400,503 | +0.90(+0.80%) |
Nov 01, 2019 | 111.14 | 112.71 | 110.98 | 112.55 | 13,265,529 | +2.54(+2.31%) |
Oct 31, 2019 | 110.52 | 110.73 | 109.08 | 110.01 | 13,159,283 | -0.71(-0.64%) |
Oct 30, 2019 | 111.01 | 111.19 | 110.01 | 110.73 | 9,666,898 | -0.62(-0.55%) |
Oct 29, 2019 | 111.02 | 112.22 | 110.91 | 111.34 | 11,124,592 | -0.07(-0.06%) |
Oct 28, 2019 | 111.47 | 112.03 | 111.32 | 111.41 | 10,811,624 | +0.42(+0.38%) |
Oct 25, 2019 | 110.08 | 111.54 | 109.86 | 110.99 | 10,282,585 | +0.88(+0.80%) |
Oct 24, 2019 | 110.34 | 110.67 | 109.27 | 110.11 | 9,147,057 | -0.08(-0.07%) |
Oct 23, 2019 | 109.38 | 110.22 | 109.35 | 110.19 | 10,670,047 | +0.29(+0.26%) |
Oct 22, 2019 | 108.72 | 110.17 | 108.43 | 109.90 | 14,370,100 | +1.09(+1.00%) |
Oct 21, 2019 | 107.49 | 109.00 | 107.43 | 108.81 | 15,069,794 | +2.63(+2.48%) |
Oct 18, 2019 | 105.68 | 106.58 | 105.56 | 106.17 | 11,829,923 | +0.19(+0.17%) |
Oct 17, 2019 | 106.34 | 107.06 | 105.58 | 105.99 | 12,562,217 | +0.59(+0.56%) |
Oct 16, 2019 | 105.65 | 106.23 | 105.14 | 105.40 | 13,207,541 | -0.25(-0.23%) |
Oct 15, 2019 | 104.67 | 107.08 | 103.81 | 105.65 | 34,656,892 | +3.09(+3.01%) |
Oct 14, 2019 | 102.03 | 102.92 | 101.86 | 102.55 | 10,073,193 | +0.27(+0.27%) |
Oct 11, 2019 | 102.19 | 103.91 | 102.04 | 102.28 | 17,252,364 | +1.70(+1.69%) |
Oct 10, 2019 | 99.64 | 101.63 | 99.52 | 100.58 | 12,931,084 | +1.39(+1.40%) |
Oct 09, 2019 | 99.23 | 99.66 | 98.70 | 99.19 | 8,331,079 | +0.71(+0.72%) |
Oct 08, 2019 | 99.57 | 99.57 | 98.34 | 98.48 | 13,157,830 | -2.25(-2.23%) |
Oct 07, 2019 | 100.56 | 101.72 | 100.46 | 100.72 | 7,740,611 | -0.22(-0.22%) |
Oct 04, 2019 | 98.93 | 101.22 | 98.87 | 100.94 | 10,926,524 | +2.14(+2.17%) |
Oct 03, 2019 | 98.87 | 99.44 | 97.33 | 98.80 | 14,874,462 | -0.14(-0.14%) |
Oct 02, 2019 | 100.31 | 100.39 | 98.66 | 98.94 | 14,453,875 | -2.01(-1.99%) |
Oct 01, 2019 | 103.44 | 103.97 | 100.83 | 100.95 | 12,965,321 | -1.87(-1.82%) |
Sep 30, 2019 | 103.31 | 103.77 | 102.40 | 102.82 | 11,217,855 | -0.03(-0.03%) |
Sep 27, 2019 | 103.06 | 103.65 | 102.47 | 102.85 | 11,683,870 | +0.60(+0.59%) |
Sep 26, 2019 | 102.99 | 103.14 | 102.18 | 102.25 | 11,352,336 | -0.85(-0.82%) |
Sep 25, 2019 | 102.46 | 103.41 | 102.33 | 103.09 | 11,753,250 | +0.59(+0.57%) |
Sep 24, 2019 | 103.75 | 104.19 | 102.25 | 102.51 | 13,565,542 | -1.35(-1.30%) |
Sep 23, 2019 | 102.90 | 104.07 | 102.81 | 103.86 | 10,511,390 | -0.02(-0.02%) |
Sep 20, 2019 | 104.61 | 105.14 | 103.85 | 103.88 | 25,268,906 | -0.42(-0.40%) |
Sep 19, 2019 | 104.58 | 105.14 | 104.05 | 104.30 | 10,828,311 | -0.33(-0.32%) |
Sep 18, 2019 | 103.37 | 104.91 | 102.88 | 104.63 | 12,264,670 | +1.04(+1.00%) |
Sep 17, 2019 | 103.46 | 103.63 | 102.43 | 103.59 | 12,384,105 | -0.52(-0.49%) |
Sep 16, 2019 | 103.88 | 104.73 | 103.43 | 104.11 | 13,727,670 | -0.94(-0.89%) |
Sep 13, 2019 | 103.97 | 105.19 | 103.75 | 105.04 | 18,607,844 | +2.03(+1.97%) |
Sep 12, 2019 | 101.83 | 103.51 | 101.28 | 103.02 | 14,059,083 | +0.63(+0.61%) |
Sep 11, 2019 | 102.12 | 102.39 | 100.81 | 102.39 | 11,340,985 | +0.28(+0.27%) |
Sep 10, 2019 | 101.61 | 102.46 | 101.11 | 102.11 | 16,404,882 | +1.28(+1.27%) |
Sep 09, 2019 | 99.35 | 101.40 | 99.25 | 100.82 | 16,005,816 | +2.44(+2.48%) |
Sep 06, 2019 | 98.43 | 98.71 | 97.82 | 98.38 | 8,969,816 | +0.21(+0.21%) |
Sep 05, 2019 | 97.20 | 99.35 | 97.15 | 98.17 | 15,138,607 | +2.18(+2.28%) |
Sep 04, 2019 | 95.62 | 96.30 | 94.85 | 95.99 | 7,948,102 | +1.14(+1.21%) |