Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 117.14 | 117.34 | 116.55 | 116.98 | 1,290,656 | +0.07(+0.06%) |
Nov 27, 2019 | 115.60 | 117.14 | 115.31 | 116.91 | 1,374,920 | +1.45(+1.25%) |
Nov 26, 2019 | 114.75 | 115.50 | 114.12 | 115.47 | 2,350,798 | +1.05(+0.92%) |
Nov 25, 2019 | 115.11 | 115.14 | 113.79 | 114.42 | 1,610,655 | -0.15(-0.13%) |
Nov 22, 2019 | 114.66 | 115.46 | 113.09 | 114.57 | 1,325,038 | +0.14(+0.13%) |
Nov 21, 2019 | 115.23 | 115.75 | 114.24 | 114.42 | 1,338,933 | -1.06(-0.92%) |
Nov 20, 2019 | 114.37 | 115.70 | 114.03 | 115.49 | 1,398,729 | +1.43(+1.25%) |
Nov 19, 2019 | 113.80 | 114.21 | 113.39 | 114.06 | 1,978,819 | +0.36(+0.32%) |
Nov 18, 2019 | 112.77 | 115.31 | 112.77 | 113.70 | 2,110,581 | +0.76(+0.68%) |
Nov 15, 2019 | 113.03 | 113.46 | 112.57 | 112.94 | 1,387,275 | -0.65(-0.57%) |
Nov 14, 2019 | 113.40 | 114.48 | 113.20 | 113.59 | 1,091,397 | -0.03(-0.02%) |
Nov 13, 2019 | 113.20 | 114.25 | 113.04 | 113.62 | 1,365,872 | +0.92(+0.81%) |
Nov 12, 2019 | 112.62 | 113.33 | 112.31 | 112.70 | 1,481,478 | +0.13(+0.11%) |
Nov 11, 2019 | 112.81 | 113.36 | 112.30 | 112.57 | 711,456 | -0.22(-0.20%) |
Nov 08, 2019 | 113.08 | 114.15 | 112.09 | 112.79 | 1,273,174 | -0.26(-0.23%) |
Nov 07, 2019 | 112.91 | 113.56 | 112.23 | 113.05 | 1,427,258 | +0.04(+0.03%) |
Nov 06, 2019 | 112.38 | 113.62 | 112.25 | 113.02 | 1,867,412 | +1.16(+1.04%) |
Nov 05, 2019 | 110.95 | 112.44 | 110.85 | 111.86 | 1,815,354 | +0.87(+0.78%) |
Nov 04, 2019 | 113.17 | 113.75 | 110.69 | 110.99 | 1,978,787 | -2.30(-2.03%) |
Nov 01, 2019 | 114.04 | 114.70 | 112.94 | 113.29 | 1,175,273 | -0.72(-0.63%) |
Oct 31, 2019 | 114.39 | 115.02 | 113.32 | 114.01 | 1,722,409 | -0.68(-0.59%) |
Oct 30, 2019 | 115.14 | 115.69 | 113.79 | 114.69 | 1,307,889 | +0.63(+0.55%) |
Oct 29, 2019 | 112.99 | 114.67 | 112.46 | 114.06 | 1,459,590 | +0.91(+0.80%) |
Oct 28, 2019 | 115.34 | 115.83 | 112.61 | 113.16 | 2,261,787 | -1.99(-1.73%) |
Oct 25, 2019 | 116.00 | 116.89 | 115.13 | 115.14 | 2,204,861 | -0.85(-0.73%) |
Oct 24, 2019 | 115.57 | 116.75 | 115.41 | 116.00 | 2,322,286 | +0.77(+0.67%) |
Oct 23, 2019 | 112.02 | 115.50 | 111.46 | 115.22 | 3,513,526 | +4.21(+3.80%) |
Oct 22, 2019 | 117.55 | 117.76 | 111.01 | 111.01 | 5,360,700 | -8.42(-7.05%) |
Oct 21, 2019 | 117.54 | 119.74 | 117.27 | 119.43 | 2,864,753 | +1.69(+1.44%) |
Oct 18, 2019 | 116.23 | 118.22 | 115.37 | 117.74 | 2,057,894 | +1.37(+1.18%) |
Oct 17, 2019 | 115.52 | 116.60 | 115.52 | 116.36 | 1,263,618 | +0.79(+0.68%) |
Oct 16, 2019 | 115.20 | 115.60 | 114.21 | 115.57 | 1,789,626 | +0.71(+0.62%) |
Oct 15, 2019 | 116.31 | 116.50 | 114.23 | 114.86 | 1,898,863 | -1.06(-0.91%) |
Oct 14, 2019 | 118.32 | 118.32 | 115.48 | 115.92 | 1,498,632 | -2.17(-1.84%) |
Oct 11, 2019 | 118.18 | 118.91 | 117.56 | 118.09 | 1,348,814 | -0.22(-0.19%) |
Oct 10, 2019 | 117.48 | 118.83 | 117.02 | 118.31 | 1,331,925 | +0.46(+0.39%) |
Oct 09, 2019 | 118.16 | 118.53 | 117.01 | 117.85 | 1,647,769 | +0.21(+0.18%) |
Oct 08, 2019 | 119.89 | 120.23 | 117.54 | 117.64 | 1,905,670 | -2.62(-2.18%) |
Oct 07, 2019 | 121.40 | 121.61 | 120.14 | 120.26 | 1,488,652 | -1.24(-1.02%) |
Oct 04, 2019 | 119.91 | 121.51 | 119.91 | 121.50 | 1,520,489 | +1.61(+1.35%) |
Oct 03, 2019 | 120.22 | 120.74 | 119.12 | 119.88 | 1,293,476 | -0.06(-0.05%) |
Oct 02, 2019 | 121.52 | 122.13 | 118.32 | 119.94 | 2,187,240 | -1.60(-1.32%) |
Oct 01, 2019 | 121.56 | 122.13 | 120.29 | 121.55 | 1,440,431 | -0.33(-0.27%) |
Sep 30, 2019 | 121.84 | 123.12 | 121.44 | 121.88 | 1,631,489 | -0.01(-0.01%) |
Sep 27, 2019 | 121.86 | 122.17 | 120.81 | 121.89 | 1,801,837 | +1.67(+1.39%) |
Sep 26, 2019 | 118.53 | 120.41 | 118.38 | 120.22 | 1,967,524 | +2.17(+1.84%) |
Sep 25, 2019 | 118.36 | 119.17 | 117.45 | 118.05 | 2,209,851 | -0.19(-0.16%) |
Sep 24, 2019 | 117.96 | 119.11 | 117.23 | 118.23 | 1,777,323 | +0.83(+0.71%) |
Sep 23, 2019 | 117.47 | 118.15 | 116.69 | 117.40 | 2,699,929 | +1.54(+1.33%) |
Sep 20, 2019 | 115.45 | 116.11 | 114.97 | 115.87 | 3,244,239 | +0.79(+0.69%) |
Sep 19, 2019 | 114.41 | 115.78 | 114.15 | 115.08 | 1,761,539 | +0.88(+0.77%) |
Sep 18, 2019 | 113.64 | 114.40 | 112.91 | 114.19 | 1,812,394 | +1.00(+0.89%) |
Sep 17, 2019 | 110.39 | 113.32 | 110.39 | 113.19 | 2,256,015 | +2.69(+2.44%) |
Sep 16, 2019 | 112.86 | 113.20 | 110.07 | 110.50 | 2,640,533 | -3.11(-2.74%) |
Sep 13, 2019 | 113.33 | 114.86 | 113.09 | 113.61 | 1,948,688 | -1.00(-0.88%) |
Sep 12, 2019 | 113.97 | 115.59 | 113.60 | 114.61 | 2,014,634 | +1.43(+1.27%) |
Sep 11, 2019 | 112.43 | 113.22 | 110.86 | 113.18 | 3,059,092 | +0.65(+0.58%) |
Sep 10, 2019 | 113.36 | 113.62 | 112.00 | 112.53 | 3,543,482 | -1.82(-1.59%) |
Sep 09, 2019 | 119.14 | 119.14 | 113.31 | 114.35 | 3,998,682 | -4.10(-3.46%) |
Sep 06, 2019 | 119.84 | 120.16 | 117.87 | 118.45 | 2,487,608 | -1.23(-1.03%) |
Sep 05, 2019 | 121.62 | 122.40 | 119.50 | 119.68 | 2,750,607 | -1.86(-1.53%) |
Sep 04, 2019 | 120.75 | 121.57 | 120.57 | 121.54 | 1,520,400 | +1.00(+0.83%) |