Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 113.63 | 114.92 | 113.17 | 114.39 | 307,899 | +0.56(+0.50%) |
Nov 27, 2019 | 114.48 | 114.48 | 113.22 | 113.83 | 439,408 | -0.27(-0.23%) |
Nov 26, 2019 | 112.18 | 114.28 | 112.16 | 114.09 | 871,009 | +1.78(+1.58%) |
Nov 25, 2019 | 112.32 | 112.89 | 112.09 | 112.32 | 420,475 | +0.25(+0.22%) |
Nov 22, 2019 | 112.43 | 112.61 | 110.73 | 112.07 | 449,358 | -0.14(-0.12%) |
Nov 21, 2019 | 113.17 | 113.39 | 111.48 | 112.21 | 716,915 | -1.01(-0.89%) |
Nov 20, 2019 | 112.63 | 114.18 | 112.21 | 113.21 | 536,991 | +0.36(+0.32%) |
Nov 19, 2019 | 111.31 | 113.20 | 110.77 | 112.85 | 791,121 | +1.35(+1.21%) |
Nov 18, 2019 | 111.14 | 112.26 | 110.77 | 111.50 | 617,472 | +0.73(+0.66%) |
Nov 15, 2019 | 110.81 | 110.81 | 109.77 | 110.77 | 617,313 | +0.40(+0.36%) |
Nov 14, 2019 | 110.07 | 110.41 | 109.44 | 110.38 | 594,693 | +0.46(+0.42%) |
Nov 13, 2019 | 109.14 | 110.34 | 109.06 | 109.91 | 386,360 | +0.59(+0.54%) |
Nov 12, 2019 | 109.48 | 110.14 | 108.93 | 109.32 | 510,622 | -0.36(-0.33%) |
Nov 11, 2019 | 110.09 | 110.78 | 109.12 | 109.68 | 430,745 | -0.89(-0.80%) |
Nov 08, 2019 | 110.95 | 111.42 | 108.78 | 110.57 | 514,031 | -0.83(-0.75%) |
Nov 07, 2019 | 108.38 | 111.86 | 108.03 | 111.40 | 899,980 | +3.37(+3.12%) |
Nov 06, 2019 | 109.54 | 110.64 | 106.47 | 108.04 | 1,662,553 | -6.07(-5.32%) |
Nov 05, 2019 | 114.44 | 114.90 | 113.15 | 114.10 | 762,908 | -0.06(-0.06%) |
Nov 04, 2019 | 116.70 | 116.75 | 114.04 | 114.17 | 457,814 | -2.16(-1.86%) |
Nov 01, 2019 | 116.16 | 117.22 | 115.91 | 116.33 | 394,635 | +0.55(+0.47%) |
Oct 31, 2019 | 115.47 | 116.43 | 113.27 | 115.78 | 372,576 | +0.33(+0.29%) |
Oct 30, 2019 | 115.22 | 115.55 | 114.52 | 115.45 | 499,287 | +0.24(+0.21%) |
Oct 29, 2019 | 115.24 | 116.59 | 114.71 | 115.21 | 468,077 | -0.14(-0.12%) |
Oct 28, 2019 | 114.90 | 115.79 | 114.73 | 115.35 | 342,150 | +1.11(+0.97%) |
Oct 25, 2019 | 115.17 | 115.75 | 114.08 | 114.24 | 493,050 | -1.14(-0.99%) |
Oct 24, 2019 | 114.29 | 116.03 | 113.33 | 115.38 | 694,118 | +1.55(+1.36%) |
Oct 23, 2019 | 112.48 | 114.13 | 112.35 | 113.83 | 531,390 | +1.32(+1.18%) |
Oct 22, 2019 | 115.02 | 115.27 | 112.40 | 112.50 | 484,927 | -1.83(-1.60%) |
Oct 21, 2019 | 114.08 | 114.48 | 112.80 | 114.33 | 412,842 | +0.62(+0.54%) |
Oct 18, 2019 | 115.66 | 115.71 | 112.93 | 113.71 | 493,916 | -2.22(-1.91%) |
Oct 17, 2019 | 116.03 | 116.96 | 115.62 | 115.93 | 354,151 | +0.14(+0.12%) |
Oct 16, 2019 | 115.48 | 115.82 | 114.29 | 115.79 | 590,106 | -0.01(-0.01%) |
Oct 15, 2019 | 114.67 | 116.10 | 114.44 | 115.80 | 356,892 | +1.52(+1.33%) |
Oct 14, 2019 | 115.04 | 115.44 | 114.15 | 114.29 | 279,324 | -0.68(-0.59%) |
Oct 11, 2019 | 114.50 | 116.11 | 114.50 | 114.97 | 442,761 | +1.66(+1.47%) |
Oct 10, 2019 | 111.46 | 113.59 | 110.60 | 113.31 | 489,547 | +1.57(+1.41%) |
Oct 09, 2019 | 111.52 | 112.16 | 110.82 | 111.73 | 1,556,420 | +1.17(+1.06%) |
Oct 08, 2019 | 111.86 | 112.28 | 110.02 | 110.56 | 1,602,449 | -2.05(-1.82%) |
Oct 07, 2019 | 113.25 | 113.42 | 112.13 | 112.61 | 1,056,264 | -1.12(-0.98%) |
Oct 04, 2019 | 113.28 | 114.16 | 112.73 | 113.73 | 795,543 | +1.23(+1.09%) |
Oct 03, 2019 | 112.19 | 113.08 | 110.27 | 112.50 | 878,251 | +0.04(+0.03%) |
Oct 02, 2019 | 114.56 | 114.71 | 112.34 | 112.47 | 802,018 | -3.02(-2.62%) |
Oct 01, 2019 | 115.63 | 117.16 | 115.12 | 115.49 | 482,549 | +0.44(+0.38%) |
Sep 30, 2019 | 114.60 | 115.91 | 114.60 | 115.05 | 601,664 | +0.51(+0.44%) |
Sep 27, 2019 | 117.69 | 117.69 | 113.50 | 114.55 | 470,772 | -2.56(-2.19%) |
Sep 26, 2019 | 117.26 | 117.97 | 116.12 | 117.11 | 394,542 | +0.03(+0.02%) |
Sep 25, 2019 | 115.70 | 117.33 | 114.91 | 117.08 | 280,725 | +1.07(+0.92%) |
Sep 24, 2019 | 116.99 | 118.61 | 115.56 | 116.01 | 721,259 | +0.03(+0.02%) |
Sep 23, 2019 | 116.68 | 117.00 | 114.92 | 115.98 | 562,380 | -1.18(-1.01%) |
Sep 20, 2019 | 117.47 | 118.66 | 116.69 | 117.16 | 1,126,154 | -0.15(-0.13%) |
Sep 19, 2019 | 118.67 | 118.67 | 116.69 | 117.31 | 405,853 | +0.49(+0.42%) |
Sep 18, 2019 | 117.91 | 118.61 | 115.06 | 116.82 | 528,831 | -0.78(-0.66%) |
Sep 17, 2019 | 115.73 | 117.71 | 115.73 | 117.60 | 497,689 | +2.14(+1.86%) |
Sep 16, 2019 | 114.10 | 115.97 | 113.89 | 115.45 | 334,296 | +0.78(+0.68%) |
Sep 13, 2019 | 115.32 | 115.40 | 114.15 | 114.67 | 387,930 | -0.26(-0.23%) |
Sep 12, 2019 | 115.67 | 116.72 | 114.80 | 114.93 | 402,652 | +0.18(+0.15%) |
Sep 11, 2019 | 115.06 | 115.40 | 114.03 | 114.76 | 563,102 | -0.32(-0.28%) |
Sep 10, 2019 | 118.19 | 118.19 | 114.09 | 115.08 | 632,797 | -3.84(-3.23%) |
Sep 09, 2019 | 120.65 | 120.65 | 118.28 | 118.92 | 414,725 | -1.03(-0.86%) |
Sep 06, 2019 | 121.63 | 121.63 | 119.83 | 119.95 | 450,444 | -1.12(-0.93%) |
Sep 05, 2019 | 119.68 | 121.49 | 119.40 | 121.07 | 354,116 | +1.59(+1.33%) |
Sep 04, 2019 | 119.59 | 119.66 | 118.35 | 119.48 | 432,756 | +1.32(+1.11%) |