Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 124.07 | 125.67 | 123.36 | 124.50 | 112,939 | -0.64(-0.51%) |
Nov 27, 2019 | 127.92 | 128.61 | 124.35 | 125.14 | 243,981 | -1.52(-1.20%) |
Nov 26, 2019 | 125.13 | 127.10 | 123.50 | 126.66 | 357,707 | +1.62(+1.30%) |
Nov 25, 2019 | 121.59 | 125.16 | 121.56 | 125.03 | 196,814 | +3.96(+3.27%) |
Nov 22, 2019 | 120.69 | 121.48 | 118.60 | 121.07 | 146,639 | +0.85(+0.71%) |
Nov 21, 2019 | 120.77 | 122.02 | 119.47 | 120.22 | 308,882 | -0.86(-0.71%) |
Nov 20, 2019 | 120.74 | 122.15 | 119.53 | 121.08 | 237,387 | -0.15(-0.12%) |
Nov 19, 2019 | 121.02 | 121.90 | 119.84 | 121.22 | 379,055 | +0.71(+0.59%) |
Nov 18, 2019 | 120.55 | 121.94 | 120.03 | 120.52 | 238,893 | -0.64(-0.53%) |
Nov 15, 2019 | 119.28 | 121.40 | 118.29 | 121.16 | 974,030 | +1.89(+1.58%) |
Nov 14, 2019 | 118.38 | 119.62 | 116.92 | 119.27 | 162,459 | +0.83(+0.70%) |
Nov 13, 2019 | 119.81 | 120.82 | 113.35 | 118.44 | 351,099 | -2.48(-2.05%) |
Nov 12, 2019 | 121.31 | 121.46 | 118.75 | 120.92 | 155,333 | -0.24(-0.19%) |
Nov 11, 2019 | 118.11 | 122.42 | 117.32 | 121.16 | 235,200 | +4.08(+3.48%) |
Nov 08, 2019 | 115.05 | 117.82 | 113.42 | 117.08 | 360,087 | +1.54(+1.33%) |
Nov 07, 2019 | 115.63 | 121.36 | 111.90 | 115.54 | 772,458 | +8.77(+8.21%) |
Nov 06, 2019 | 107.97 | 108.75 | 106.76 | 106.77 | 166,499 | -1.14(-1.05%) |
Nov 05, 2019 | 107.92 | 110.02 | 107.24 | 107.91 | 139,217 | +0.39(+0.36%) |
Nov 04, 2019 | 108.41 | 110.14 | 107.34 | 107.52 | 156,906 | -0.50(-0.46%) |
Nov 01, 2019 | 107.89 | 109.33 | 107.42 | 108.02 | 128,643 | +0.43(+0.40%) |
Oct 31, 2019 | 111.13 | 111.87 | 106.91 | 107.59 | 222,862 | -3.57(-3.21%) |
Oct 30, 2019 | 111.93 | 112.45 | 109.61 | 111.16 | 240,006 | -1.33(-1.18%) |
Oct 29, 2019 | 112.54 | 113.48 | 111.85 | 112.49 | 152,907 | -0.03(-0.03%) |
Oct 28, 2019 | 114.71 | 115.63 | 112.36 | 112.52 | 169,188 | -2.23(-1.94%) |
Oct 25, 2019 | 112.58 | 115.49 | 111.67 | 114.75 | 182,387 | +2.10(+1.86%) |
Oct 24, 2019 | 110.48 | 112.89 | 108.21 | 112.65 | 187,961 | +2.46(+2.23%) |
Oct 23, 2019 | 111.57 | 112.48 | 110.02 | 110.20 | 164,169 | -1.69(-1.51%) |
Oct 22, 2019 | 112.67 | 114.48 | 111.24 | 111.89 | 126,960 | -1.18(-1.04%) |
Oct 21, 2019 | 113.77 | 116.62 | 112.35 | 113.07 | 152,202 | -0.48(-0.42%) |
Oct 18, 2019 | 115.02 | 115.02 | 113.16 | 113.55 | 152,656 | -2.13(-1.84%) |
Oct 17, 2019 | 115.99 | 116.59 | 115.32 | 115.68 | 126,292 | -0.03(-0.02%) |
Oct 16, 2019 | 116.71 | 116.71 | 114.33 | 115.71 | 234,194 | -1.64(-1.40%) |
Oct 15, 2019 | 119.39 | 119.51 | 114.62 | 117.35 | 232,437 | -1.56(-1.31%) |
Oct 14, 2019 | 121.16 | 121.30 | 118.76 | 118.91 | 160,285 | -2.80(-2.30%) |
Oct 11, 2019 | 120.42 | 123.66 | 119.72 | 121.71 | 176,212 | +2.61(+2.19%) |
Oct 10, 2019 | 118.58 | 119.60 | 117.81 | 119.10 | 186,267 | +0.43(+0.36%) |
Oct 09, 2019 | 116.44 | 118.82 | 116.44 | 118.67 | 235,831 | +2.76(+2.38%) |
Oct 08, 2019 | 116.30 | 117.30 | 112.72 | 115.91 | 225,817 | -1.24(-1.06%) |
Oct 07, 2019 | 116.41 | 118.19 | 115.69 | 117.15 | 141,500 | +0.22(+0.19%) |
Oct 04, 2019 | 117.46 | 118.37 | 116.10 | 116.93 | 126,585 | +0.13(+0.11%) |
Oct 03, 2019 | 118.18 | 119.72 | 115.77 | 116.80 | 139,383 | -1.31(-1.11%) |
Oct 02, 2019 | 115.58 | 121.92 | 115.50 | 118.11 | 256,347 | +1.64(+1.40%) |
Oct 01, 2019 | 118.57 | 120.06 | 116.41 | 116.48 | 213,913 | -2.35(-1.98%) |
Sep 30, 2019 | 117.99 | 119.59 | 114.95 | 118.83 | 589,735 | +0.48(+0.41%) |
Sep 27, 2019 | 122.85 | 123.21 | 117.83 | 118.35 | 303,483 | -3.79(-3.10%) |
Sep 26, 2019 | 124.24 | 125.91 | 118.70 | 122.13 | 649,229 | -2.96(-2.36%) |
Sep 25, 2019 | 131.63 | 132.49 | 124.89 | 125.09 | 245,121 | -5.87(-4.48%) |
Sep 24, 2019 | 130.22 | 132.16 | 128.08 | 130.96 | 204,626 | +1.38(+1.07%) |
Sep 23, 2019 | 127.93 | 130.42 | 126.44 | 129.58 | 330,138 | +1.01(+0.79%) |
Sep 20, 2019 | 138.72 | 138.72 | 128.47 | 128.56 | 471,806 | -10.26(-7.39%) |
Sep 19, 2019 | 137.46 | 140.34 | 137.46 | 138.82 | 213,709 | +1.59(+1.16%) |
Sep 18, 2019 | 137.81 | 139.03 | 135.06 | 137.23 | 145,041 | -0.72(-0.52%) |
Sep 17, 2019 | 136.24 | 138.13 | 135.00 | 137.94 | 158,414 | +1.17(+0.86%) |
Sep 16, 2019 | 135.91 | 137.80 | 135.11 | 136.77 | 158,870 | +0.35(+0.26%) |
Sep 13, 2019 | 140.54 | 140.54 | 136.42 | 136.42 | 171,067 | -3.78(-2.69%) |
Sep 12, 2019 | 139.19 | 140.80 | 138.44 | 140.20 | 110,994 | +0.84(+0.60%) |
Sep 11, 2019 | 138.65 | 140.47 | 137.20 | 139.36 | 242,521 | +1.36(+0.99%) |
Sep 10, 2019 | 140.94 | 142.09 | 135.12 | 138.00 | 186,910 | -3.56(-2.51%) |
Sep 09, 2019 | 142.54 | 145.51 | 141.43 | 141.56 | 176,881 | -0.78(-0.55%) |
Sep 06, 2019 | 144.49 | 144.79 | 142.31 | 142.34 | 95,824 | -2.11(-1.46%) |
Sep 05, 2019 | 143.03 | 145.64 | 142.07 | 144.44 | 136,893 | +2.76(+1.95%) |
Sep 04, 2019 | 147.55 | 147.77 | 141.24 | 141.68 | 221,020 | -4.94(-3.37%) |