Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 123.68 | 124.44 | 123.24 | 123.88 | 492,152 | -0.17(-0.13%) |
Nov 27, 2019 | 125.03 | 125.03 | 123.03 | 124.05 | 964,126 | -0.40(-0.32%) |
Nov 26, 2019 | 123.69 | 124.57 | 123.05 | 124.45 | 1,498,204 | +0.41(+0.33%) |
Nov 25, 2019 | 122.69 | 124.17 | 122.37 | 124.04 | 906,797 | +1.22(+0.99%) |
Nov 22, 2019 | 121.93 | 123.41 | 120.82 | 122.82 | 1,711,076 | +2.75(+2.29%) |
Nov 21, 2019 | 119.36 | 120.44 | 118.86 | 120.07 | 1,197,258 | +0.42(+0.35%) |
Nov 20, 2019 | 118.92 | 120.49 | 118.65 | 119.65 | 1,227,760 | -0.42(-0.35%) |
Nov 19, 2019 | 119.00 | 120.28 | 117.99 | 120.07 | 1,220,125 | +1.63(+1.38%) |
Nov 18, 2019 | 116.89 | 118.49 | 116.32 | 118.44 | 714,278 | +0.97(+0.82%) |
Nov 15, 2019 | 117.77 | 118.72 | 117.34 | 117.47 | 1,077,787 | +0.02(+0.01%) |
Nov 14, 2019 | 115.99 | 117.47 | 115.70 | 117.45 | 665,418 | +1.07(+0.92%) |
Nov 13, 2019 | 113.66 | 116.78 | 113.34 | 116.38 | 749,570 | +1.86(+1.62%) |
Nov 12, 2019 | 114.91 | 115.53 | 113.92 | 114.52 | 665,773 | -0.58(-0.50%) |
Nov 11, 2019 | 116.17 | 116.18 | 114.72 | 115.10 | 773,714 | -1.39(-1.20%) |
Nov 08, 2019 | 117.08 | 117.62 | 115.62 | 116.50 | 757,210 | -0.53(-0.46%) |
Nov 07, 2019 | 117.15 | 118.53 | 116.59 | 117.03 | 802,105 | +0.36(+0.31%) |
Nov 06, 2019 | 117.81 | 118.17 | 115.02 | 116.67 | 1,181,655 | -1.27(-1.08%) |
Nov 05, 2019 | 110.83 | 119.30 | 109.15 | 117.94 | 3,196,329 | +9.17(+8.43%) |
Nov 04, 2019 | 108.10 | 109.49 | 107.60 | 108.78 | 1,660,337 | +1.99(+1.87%) |
Nov 01, 2019 | 107.52 | 108.51 | 106.35 | 106.79 | 1,265,893 | -0.24(-0.22%) |
Oct 31, 2019 | 108.00 | 108.20 | 105.78 | 107.02 | 1,079,135 | -1.15(-1.06%) |
Oct 30, 2019 | 106.96 | 108.30 | 105.58 | 108.17 | 843,860 | +0.96(+0.89%) |
Oct 29, 2019 | 104.34 | 107.94 | 104.31 | 107.22 | 1,230,866 | +1.79(+1.70%) |
Oct 28, 2019 | 105.99 | 106.06 | 105.08 | 105.43 | 1,020,310 | +0.20(+0.19%) |
Oct 25, 2019 | 104.73 | 105.72 | 103.75 | 105.22 | 979,174 | +0.22(+0.21%) |
Oct 24, 2019 | 105.66 | 105.66 | 103.75 | 105.01 | 669,306 | -0.27(-0.26%) |
Oct 23, 2019 | 104.74 | 106.08 | 104.74 | 105.28 | 826,757 | +0.79(+0.76%) |
Oct 22, 2019 | 103.40 | 104.85 | 102.82 | 104.49 | 695,787 | +0.64(+0.62%) |
Oct 21, 2019 | 103.89 | 104.34 | 103.17 | 103.85 | 974,152 | +0.48(+0.47%) |
Oct 18, 2019 | 105.11 | 105.42 | 102.71 | 103.36 | 901,082 | -1.41(-1.35%) |
Oct 17, 2019 | 105.02 | 105.60 | 104.30 | 104.78 | 568,438 | +0.26(+0.24%) |
Oct 16, 2019 | 104.35 | 105.48 | 103.90 | 104.52 | 904,298 | -0.02(-0.02%) |
Oct 15, 2019 | 104.33 | 105.24 | 103.66 | 104.54 | 562,910 | +0.75(+0.72%) |
Oct 14, 2019 | 103.50 | 104.72 | 103.29 | 103.80 | 591,612 | +0.16(+0.15%) |
Oct 11, 2019 | 103.01 | 104.96 | 102.85 | 103.64 | 911,000 | +1.91(+1.88%) |
Oct 10, 2019 | 100.95 | 102.07 | 99.89 | 101.72 | 1,512,835 | +0.76(+0.76%) |
Oct 09, 2019 | 100.92 | 101.55 | 99.48 | 100.96 | 1,222,119 | +0.86(+0.86%) |
Oct 08, 2019 | 102.63 | 102.88 | 99.01 | 100.10 | 1,829,050 | -3.75(-3.62%) |
Oct 07, 2019 | 104.16 | 105.50 | 103.79 | 103.86 | 1,035,373 | -0.66(-0.63%) |
Oct 04, 2019 | 102.80 | 104.62 | 102.07 | 104.51 | 1,974,537 | +1.08(+1.04%) |
Oct 03, 2019 | 102.32 | 103.49 | 100.51 | 103.44 | 958,620 | +0.82(+0.80%) |
Oct 02, 2019 | 105.91 | 106.62 | 102.52 | 102.62 | 1,670,783 | -4.06(-3.81%) |
Oct 01, 2019 | 107.94 | 108.36 | 105.81 | 106.68 | 932,280 | -0.94(-0.87%) |
Sep 30, 2019 | 106.22 | 108.30 | 106.22 | 107.62 | 1,044,213 | +1.65(+1.56%) |
Sep 27, 2019 | 105.50 | 106.47 | 105.08 | 105.97 | 561,808 | +0.89(+0.84%) |
Sep 26, 2019 | 107.08 | 107.08 | 102.90 | 105.08 | 1,059,529 | -2.03(-1.89%) |
Sep 25, 2019 | 106.30 | 107.86 | 105.92 | 107.11 | 1,576,473 | +1.25(+1.18%) |
Sep 24, 2019 | 107.91 | 108.46 | 105.36 | 105.86 | 1,268,088 | -1.83(-1.70%) |
Sep 23, 2019 | 104.91 | 107.90 | 104.83 | 107.70 | 1,231,918 | +2.29(+2.17%) |
Sep 20, 2019 | 107.30 | 107.65 | 105.23 | 105.41 | 2,260,914 | -1.70(-1.59%) |
Sep 19, 2019 | 107.08 | 108.43 | 106.64 | 107.11 | 815,802 | -0.11(-0.11%) |
Sep 18, 2019 | 106.95 | 108.86 | 106.12 | 107.22 | 1,073,771 | +0.66(+0.62%) |
Sep 17, 2019 | 106.32 | 106.86 | 104.49 | 106.56 | 1,280,630 | +0.17(+0.16%) |
Sep 16, 2019 | 110.08 | 110.34 | 106.36 | 106.39 | 1,192,764 | -4.59(-4.14%) |
Sep 13, 2019 | 110.75 | 111.50 | 109.79 | 110.98 | 901,340 | +0.17(+0.16%) |
Sep 12, 2019 | 111.44 | 111.81 | 108.62 | 110.81 | 1,341,835 | -0.31(-0.28%) |
Sep 11, 2019 | 109.06 | 111.14 | 108.21 | 111.12 | 1,683,729 | +3.14(+2.91%) |
Sep 10, 2019 | 104.69 | 108.34 | 104.69 | 107.98 | 2,553,223 | +3.43(+3.28%) |
Sep 09, 2019 | 102.87 | 105.20 | 102.87 | 104.56 | 1,824,065 | +1.81(+1.76%) |
Sep 06, 2019 | 100.29 | 103.55 | 99.98 | 102.75 | 2,404,530 | +2.93(+2.93%) |
Sep 05, 2019 | 98.35 | 100.28 | 98.27 | 99.82 | 1,627,467 | +2.27(+2.32%) |
Sep 04, 2019 | 96.40 | 97.86 | 96.40 | 97.56 | 1,012,104 | +2.40(+2.52%) |