Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 119.16 | 119.47 | 118.64 | 118.95 | 487,431 | -0.32(-0.27%) |
Nov 27, 2019 | 119.75 | 119.75 | 118.56 | 119.27 | 995,768 | -0.48(-0.40%) |
Nov 26, 2019 | 118.22 | 119.76 | 118.11 | 119.75 | 2,462,499 | +1.77(+1.50%) |
Nov 25, 2019 | 116.42 | 118.27 | 115.93 | 117.98 | 2,604,938 | +2.20(+1.90%) |
Nov 22, 2019 | 116.27 | 116.32 | 115.64 | 115.78 | 883,875 | -0.25(-0.22%) |
Nov 21, 2019 | 116.78 | 116.83 | 115.69 | 116.03 | 1,206,678 | -0.76(-0.65%) |
Nov 20, 2019 | 118.62 | 118.89 | 116.78 | 116.79 | 1,455,260 | -2.11(-1.78%) |
Nov 19, 2019 | 119.43 | 119.43 | 117.87 | 118.90 | 1,379,352 | -0.12(-0.10%) |
Nov 18, 2019 | 119.09 | 119.81 | 118.40 | 119.02 | 1,136,139 | -0.54(-0.45%) |
Nov 15, 2019 | 120.34 | 120.69 | 119.17 | 119.56 | 831,125 | -0.23(-0.19%) |
Nov 14, 2019 | 119.90 | 120.48 | 119.26 | 119.79 | 799,869 | -0.53(-0.44%) |
Nov 13, 2019 | 119.31 | 120.67 | 119.15 | 120.31 | 1,013,803 | +0.06(+0.05%) |
Nov 12, 2019 | 119.45 | 120.77 | 119.37 | 120.25 | 913,720 | +0.97(+0.81%) |
Nov 11, 2019 | 118.32 | 119.50 | 118.15 | 119.28 | 992,861 | +0.26(+0.22%) |
Nov 08, 2019 | 120.02 | 120.03 | 118.45 | 119.02 | 935,002 | -0.37(-0.31%) |
Nov 07, 2019 | 119.46 | 119.93 | 118.86 | 119.39 | 1,272,257 | +0.05(+0.05%) |
Nov 06, 2019 | 118.60 | 119.57 | 117.99 | 119.33 | 1,387,682 | +0.81(+0.68%) |
Nov 05, 2019 | 117.68 | 118.70 | 117.52 | 118.53 | 1,641,045 | +0.74(+0.62%) |
Nov 04, 2019 | 116.11 | 117.87 | 115.86 | 117.79 | 1,677,375 | +2.44(+2.11%) |
Nov 01, 2019 | 115.61 | 116.26 | 115.08 | 115.35 | 1,044,389 | +0.29(+0.26%) |
Oct 31, 2019 | 115.42 | 115.85 | 114.60 | 115.06 | 1,508,996 | -0.79(-0.68%) |
Oct 30, 2019 | 114.65 | 116.12 | 113.78 | 115.85 | 1,375,478 | +0.86(+0.74%) |
Oct 29, 2019 | 113.76 | 115.27 | 113.37 | 114.99 | 1,368,196 | +1.23(+1.08%) |
Oct 28, 2019 | 114.06 | 114.62 | 113.51 | 113.76 | 1,271,652 | -0.30(-0.27%) |
Oct 25, 2019 | 113.25 | 114.33 | 112.68 | 114.06 | 1,315,709 | +0.42(+0.37%) |
Oct 24, 2019 | 115.00 | 115.04 | 113.14 | 113.64 | 1,244,785 | -0.82(-0.71%) |
Oct 23, 2019 | 115.06 | 115.94 | 114.25 | 114.46 | 1,832,522 | -0.74(-0.64%) |
Oct 22, 2019 | 114.92 | 115.53 | 113.37 | 115.20 | 1,676,908 | +0.54(+0.47%) |
Oct 21, 2019 | 114.95 | 115.51 | 114.26 | 114.65 | 1,869,390 | +0.41(+0.36%) |
Oct 18, 2019 | 113.11 | 114.86 | 112.86 | 114.24 | 3,279,540 | +2.75(+2.47%) |
Oct 17, 2019 | 109.49 | 111.69 | 109.37 | 111.49 | 1,979,691 | +2.10(+1.92%) |
Oct 16, 2019 | 108.63 | 110.38 | 108.37 | 109.39 | 1,456,409 | +0.69(+0.63%) |
Oct 15, 2019 | 108.36 | 109.06 | 107.49 | 108.70 | 1,388,005 | +0.92(+0.85%) |
Oct 14, 2019 | 109.04 | 110.10 | 107.70 | 107.78 | 1,276,997 | -1.80(-1.64%) |
Oct 11, 2019 | 108.05 | 110.23 | 107.68 | 109.59 | 1,430,653 | +3.23(+3.03%) |
Oct 10, 2019 | 105.15 | 106.56 | 105.09 | 106.36 | 814,152 | +0.99(+0.94%) |
Oct 09, 2019 | 104.37 | 105.78 | 104.15 | 105.36 | 1,615,885 | +2.05(+1.98%) |
Oct 08, 2019 | 105.67 | 105.70 | 103.28 | 103.31 | 1,246,636 | -3.09(-2.90%) |
Oct 07, 2019 | 106.80 | 107.55 | 106.41 | 106.41 | 1,083,218 | -0.84(-0.78%) |
Oct 04, 2019 | 105.52 | 107.51 | 105.52 | 107.24 | 1,099,306 | +1.86(+1.76%) |
Oct 03, 2019 | 104.92 | 105.39 | 103.01 | 105.38 | 754,013 | +0.17(+0.17%) |
Oct 02, 2019 | 106.07 | 106.56 | 104.42 | 105.21 | 1,270,718 | -2.26(-2.10%) |
Oct 01, 2019 | 109.49 | 110.51 | 107.17 | 107.47 | 1,092,580 | -1.51(-1.38%) |
Sep 30, 2019 | 108.71 | 109.57 | 108.08 | 108.98 | 916,098 | +0.27(+0.24%) |
Sep 27, 2019 | 107.33 | 109.25 | 107.12 | 108.71 | 1,236,107 | +1.43(+1.34%) |
Sep 26, 2019 | 107.13 | 107.69 | 106.23 | 107.28 | 1,312,173 | +0.00(+0.00%) |
Sep 25, 2019 | 107.31 | 107.73 | 106.90 | 107.28 | 734,272 | +0.40(+0.37%) |
Sep 24, 2019 | 108.98 | 109.18 | 106.69 | 106.88 | 1,239,586 | -1.95(-1.79%) |
Sep 23, 2019 | 108.89 | 109.61 | 108.50 | 108.83 | 1,015,691 | -0.84(-0.76%) |
Sep 20, 2019 | 111.02 | 111.27 | 109.43 | 109.67 | 1,622,044 | -1.31(-1.18%) |
Sep 19, 2019 | 109.89 | 111.23 | 109.58 | 110.98 | 1,323,787 | +1.16(+1.06%) |
Sep 18, 2019 | 107.85 | 109.95 | 107.41 | 109.83 | 1,172,988 | +2.04(+1.89%) |
Sep 17, 2019 | 106.18 | 107.78 | 105.40 | 107.78 | 1,575,944 | +1.70(+1.60%) |
Sep 16, 2019 | 108.64 | 108.69 | 105.73 | 106.08 | 1,355,889 | -3.70(-3.37%) |
Sep 13, 2019 | 109.11 | 110.26 | 109.10 | 109.78 | 917,592 | +1.08(+0.99%) |
Sep 12, 2019 | 108.60 | 108.87 | 107.59 | 108.70 | 926,373 | +0.49(+0.45%) |
Sep 11, 2019 | 107.82 | 108.40 | 107.11 | 108.22 | 971,031 | +0.38(+0.35%) |
Sep 10, 2019 | 107.05 | 107.84 | 106.43 | 107.84 | 1,020,856 | +0.70(+0.65%) |
Sep 09, 2019 | 106.86 | 107.21 | 105.62 | 107.14 | 1,277,321 | +0.67(+0.63%) |
Sep 06, 2019 | 105.02 | 106.78 | 104.58 | 106.47 | 1,150,525 | +2.24(+2.15%) |
Sep 05, 2019 | 103.83 | 105.00 | 103.42 | 104.22 | 1,138,667 | +1.67(+1.63%) |
Sep 04, 2019 | 102.46 | 102.90 | 101.91 | 102.55 | 1,041,852 | +1.00(+0.99%) |