Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 111.88 | 112.38 | 111.63 | 111.70 | 426,286 | -0.38(-0.34%) |
Nov 27, 2019 | 111.63 | 112.16 | 111.01 | 112.08 | 432,240 | +0.41(+0.36%) |
Nov 26, 2019 | 110.81 | 111.96 | 110.66 | 111.67 | 659,960 | +0.78(+0.70%) |
Nov 25, 2019 | 111.63 | 112.58 | 110.85 | 110.89 | 432,208 | -0.04(-0.04%) |
Nov 22, 2019 | 110.68 | 111.72 | 109.57 | 110.93 | 556,640 | +0.68(+0.61%) |
Nov 21, 2019 | 111.03 | 111.03 | 109.73 | 110.26 | 416,111 | -1.05(-0.94%) |
Nov 20, 2019 | 111.47 | 111.47 | 110.43 | 111.31 | 417,747 | -0.18(-0.16%) |
Nov 19, 2019 | 112.40 | 112.40 | 110.64 | 111.48 | 479,379 | -0.35(-0.31%) |
Nov 18, 2019 | 111.18 | 111.87 | 110.46 | 111.83 | 607,212 | +0.92(+0.83%) |
Nov 15, 2019 | 111.32 | 111.84 | 110.78 | 110.91 | 608,112 | -0.20(-0.18%) |
Nov 14, 2019 | 110.43 | 111.15 | 110.14 | 111.11 | 718,204 | +0.89(+0.80%) |
Nov 13, 2019 | 109.19 | 110.47 | 109.18 | 110.22 | 695,095 | +0.88(+0.80%) |
Nov 12, 2019 | 111.47 | 111.87 | 109.04 | 109.35 | 660,636 | -2.38(-2.13%) |
Nov 11, 2019 | 111.14 | 111.84 | 110.47 | 111.72 | 532,782 | +0.19(+0.17%) |
Nov 08, 2019 | 111.18 | 111.76 | 110.47 | 111.54 | 459,278 | +0.31(+0.28%) |
Nov 07, 2019 | 111.00 | 111.45 | 110.52 | 111.23 | 841,720 | +0.03(+0.03%) |
Nov 06, 2019 | 110.41 | 111.58 | 110.33 | 111.20 | 932,262 | +1.29(+1.17%) |
Nov 05, 2019 | 111.27 | 111.77 | 109.31 | 109.91 | 1,020,679 | -1.78(-1.60%) |
Nov 04, 2019 | 110.72 | 111.76 | 110.44 | 111.69 | 660,966 | +0.88(+0.79%) |
Nov 01, 2019 | 111.07 | 111.61 | 109.44 | 110.81 | 762,652 | +0.19(+0.17%) |
Oct 31, 2019 | 111.57 | 112.01 | 109.52 | 110.62 | 1,137,640 | -1.39(-1.24%) |
Oct 30, 2019 | 109.62 | 112.92 | 108.31 | 112.01 | 1,452,058 | +4.54(+4.22%) |
Oct 29, 2019 | 107.46 | 107.95 | 106.97 | 107.47 | 1,292,417 | +0.50(+0.47%) |
Oct 28, 2019 | 106.72 | 107.11 | 106.33 | 106.97 | 639,896 | +0.40(+0.38%) |
Oct 25, 2019 | 106.51 | 107.66 | 105.84 | 106.57 | 632,918 | -0.15(-0.14%) |
Oct 24, 2019 | 105.81 | 106.93 | 105.28 | 106.72 | 663,164 | +1.13(+1.07%) |
Oct 23, 2019 | 104.94 | 105.83 | 104.65 | 105.60 | 933,000 | +0.10(+0.10%) |
Oct 22, 2019 | 104.94 | 105.74 | 103.90 | 105.49 | 843,387 | +0.69(+0.66%) |
Oct 21, 2019 | 103.28 | 104.81 | 103.28 | 104.80 | 659,006 | +1.31(+1.26%) |
Oct 18, 2019 | 103.13 | 103.66 | 102.31 | 103.49 | 628,825 | +0.56(+0.55%) |
Oct 17, 2019 | 103.26 | 103.46 | 102.46 | 102.93 | 673,415 | -0.55(-0.53%) |
Oct 16, 2019 | 103.49 | 104.44 | 103.03 | 103.48 | 645,435 | -0.41(-0.40%) |
Oct 15, 2019 | 102.65 | 103.94 | 102.13 | 103.89 | 689,754 | +1.03(+1.00%) |
Oct 14, 2019 | 103.30 | 103.30 | 101.80 | 102.86 | 503,586 | -0.51(-0.49%) |
Oct 11, 2019 | 103.03 | 104.22 | 102.92 | 103.36 | 708,203 | +0.82(+0.80%) |
Oct 10, 2019 | 103.14 | 103.40 | 102.48 | 102.54 | 507,773 | -0.55(-0.53%) |
Oct 09, 2019 | 103.12 | 103.48 | 102.52 | 103.09 | 1,472,648 | +0.63(+0.61%) |
Oct 08, 2019 | 102.88 | 103.43 | 102.05 | 102.46 | 1,014,821 | -0.86(-0.84%) |
Oct 07, 2019 | 103.31 | 104.29 | 103.06 | 103.32 | 409,253 | -0.45(-0.43%) |
Oct 04, 2019 | 103.23 | 103.90 | 102.82 | 103.77 | 637,259 | +0.66(+0.64%) |
Oct 03, 2019 | 101.14 | 103.35 | 100.44 | 103.11 | 1,271,870 | +1.97(+1.95%) |
Oct 02, 2019 | 103.21 | 103.39 | 100.75 | 101.14 | 2,225,446 | -2.61(-2.52%) |
Oct 01, 2019 | 104.72 | 105.05 | 102.82 | 103.75 | 787,370 | -0.79(-0.76%) |
Sep 30, 2019 | 104.91 | 105.23 | 104.15 | 104.54 | 967,621 | -0.37(-0.35%) |
Sep 27, 2019 | 106.39 | 106.39 | 104.14 | 104.91 | 1,108,816 | -1.23(-1.16%) |
Sep 26, 2019 | 104.66 | 106.19 | 104.43 | 106.14 | 923,912 | +1.94(+1.86%) |
Sep 25, 2019 | 103.75 | 104.80 | 103.23 | 104.20 | 1,240,251 | +0.52(+0.50%) |
Sep 24, 2019 | 104.55 | 104.88 | 102.98 | 103.68 | 1,515,295 | -0.58(-0.56%) |
Sep 23, 2019 | 103.68 | 105.21 | 103.29 | 104.26 | 1,256,935 | +0.11(+0.11%) |
Sep 20, 2019 | 104.49 | 105.76 | 103.87 | 104.15 | 4,593,572 | +0.06(+0.06%) |
Sep 19, 2019 | 104.82 | 104.88 | 103.75 | 104.09 | 962,730 | -0.33(-0.32%) |
Sep 18, 2019 | 105.25 | 105.25 | 103.50 | 104.42 | 1,054,216 | -0.61(-0.58%) |
Sep 17, 2019 | 105.58 | 105.86 | 104.09 | 105.02 | 1,041,098 | -0.66(-0.63%) |
Sep 16, 2019 | 105.13 | 105.77 | 104.28 | 105.69 | 989,985 | +0.50(+0.48%) |
Sep 13, 2019 | 106.86 | 107.34 | 104.58 | 105.18 | 1,085,212 | -1.62(-1.52%) |
Sep 12, 2019 | 106.16 | 106.91 | 104.34 | 106.81 | 1,432,079 | +1.13(+1.07%) |
Sep 11, 2019 | 104.63 | 105.69 | 103.80 | 105.68 | 922,419 | +0.89(+0.85%) |
Sep 10, 2019 | 103.80 | 104.79 | 103.30 | 104.79 | 1,306,529 | +0.44(+0.42%) |
Sep 09, 2019 | 103.94 | 104.82 | 101.01 | 104.35 | 1,230,105 | +0.15(+0.15%) |
Sep 06, 2019 | 104.00 | 104.54 | 103.78 | 104.20 | 590,389 | +0.44(+0.43%) |
Sep 05, 2019 | 103.98 | 103.98 | 102.29 | 103.76 | 773,786 | -0.08(-0.08%) |
Sep 04, 2019 | 103.85 | 104.47 | 103.35 | 103.84 | 718,878 | +0.74(+0.71%) |