Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 112.36 | 112.83 | 112.07 | 112.07 | 1,024,445 | -0.10(-0.09%) |
Nov 27, 2019 | 112.69 | 113.18 | 111.75 | 112.17 | 2,443,522 | -0.50(-0.45%) |
Nov 26, 2019 | 110.76 | 112.73 | 110.76 | 112.68 | 6,157,113 | +2.51(+2.28%) |
Nov 25, 2019 | 111.05 | 111.42 | 109.83 | 110.17 | 3,605,075 | -0.78(-0.70%) |
Nov 22, 2019 | 113.55 | 114.72 | 110.95 | 110.95 | 2,380,911 | -2.62(-2.31%) |
Nov 21, 2019 | 115.06 | 116.00 | 113.52 | 113.58 | 2,836,535 | -1.21(-1.05%) |
Nov 20, 2019 | 112.62 | 114.92 | 112.62 | 114.78 | 1,933,060 | +2.16(+1.91%) |
Nov 19, 2019 | 114.24 | 114.88 | 112.36 | 112.63 | 3,198,389 | -1.36(-1.19%) |
Nov 18, 2019 | 113.01 | 115.14 | 112.97 | 113.99 | 2,162,797 | +1.06(+0.94%) |
Nov 15, 2019 | 112.44 | 112.98 | 111.90 | 112.93 | 2,071,192 | +0.85(+0.76%) |
Nov 14, 2019 | 110.53 | 112.29 | 110.18 | 112.08 | 2,843,470 | +1.93(+1.75%) |
Nov 13, 2019 | 109.86 | 110.67 | 109.63 | 110.15 | 2,147,088 | +0.59(+0.54%) |
Nov 12, 2019 | 109.94 | 110.21 | 109.24 | 109.56 | 3,169,722 | -0.38(-0.34%) |
Nov 11, 2019 | 109.71 | 110.68 | 109.64 | 109.94 | 2,241,479 | +0.25(+0.23%) |
Nov 08, 2019 | 109.49 | 111.57 | 109.41 | 109.69 | 2,720,325 | -0.92(-0.83%) |
Nov 07, 2019 | 111.64 | 112.20 | 110.25 | 110.61 | 3,038,820 | -1.68(-1.49%) |
Nov 06, 2019 | 110.82 | 112.53 | 110.78 | 112.28 | 2,761,875 | +1.89(+1.71%) |
Nov 05, 2019 | 112.38 | 112.61 | 108.89 | 110.40 | 3,704,407 | -2.38(-2.11%) |
Nov 04, 2019 | 115.11 | 115.11 | 112.76 | 112.78 | 1,940,449 | -2.45(-2.12%) |
Nov 01, 2019 | 117.02 | 117.17 | 114.19 | 115.23 | 3,036,603 | -1.15(-0.99%) |
Oct 31, 2019 | 116.82 | 117.17 | 115.85 | 116.38 | 2,863,566 | -0.38(-0.33%) |
Oct 30, 2019 | 116.73 | 117.56 | 116.34 | 116.76 | 2,336,692 | +0.19(+0.16%) |
Oct 29, 2019 | 116.87 | 117.72 | 116.27 | 116.57 | 1,606,139 | -0.32(-0.27%) |
Oct 28, 2019 | 118.20 | 118.43 | 116.28 | 116.89 | 2,647,491 | -1.34(-1.14%) |
Oct 25, 2019 | 118.65 | 118.92 | 117.61 | 118.23 | 2,419,670 | -0.59(-0.50%) |
Oct 24, 2019 | 118.45 | 118.98 | 117.39 | 118.82 | 1,977,014 | +0.68(+0.57%) |
Oct 23, 2019 | 118.23 | 119.14 | 117.36 | 118.14 | 1,552,162 | -0.34(-0.28%) |
Oct 22, 2019 | 119.97 | 120.55 | 118.25 | 118.48 | 1,579,964 | -1.72(-1.43%) |
Oct 21, 2019 | 120.79 | 120.79 | 118.50 | 120.20 | 1,884,355 | -0.60(-0.49%) |
Oct 18, 2019 | 117.77 | 121.57 | 117.47 | 120.80 | 3,732,248 | +3.76(+3.21%) |
Oct 17, 2019 | 113.63 | 118.11 | 113.63 | 117.04 | 2,814,091 | +4.10(+3.63%) |
Oct 16, 2019 | 112.48 | 113.00 | 111.92 | 112.94 | 2,715,227 | +0.03(+0.03%) |
Oct 15, 2019 | 114.22 | 114.41 | 111.94 | 112.90 | 2,259,838 | -1.24(-1.09%) |
Oct 14, 2019 | 114.83 | 114.88 | 113.76 | 114.14 | 1,192,355 | -0.46(-0.40%) |
Oct 11, 2019 | 115.91 | 116.22 | 114.51 | 114.61 | 2,208,460 | -1.29(-1.11%) |
Oct 10, 2019 | 114.54 | 116.07 | 113.87 | 115.90 | 2,638,727 | +0.81(+0.71%) |
Oct 09, 2019 | 115.18 | 115.55 | 114.46 | 115.08 | 1,759,642 | +0.14(+0.12%) |
Oct 08, 2019 | 115.15 | 115.71 | 113.97 | 114.94 | 2,740,527 | -0.30(-0.26%) |
Oct 07, 2019 | 115.25 | 115.73 | 113.79 | 115.24 | 1,995,840 | -0.40(-0.35%) |
Oct 04, 2019 | 115.31 | 116.14 | 115.13 | 115.65 | 2,599,872 | +0.49(+0.42%) |
Oct 03, 2019 | 114.77 | 115.78 | 114.34 | 115.16 | 2,917,840 | +0.70(+0.62%) |
Oct 02, 2019 | 114.83 | 115.13 | 113.39 | 114.46 | 2,682,609 | -0.24(-0.21%) |
Oct 01, 2019 | 116.46 | 116.71 | 114.61 | 114.70 | 2,673,179 | -1.86(-1.60%) |
Sep 30, 2019 | 115.86 | 117.24 | 115.86 | 116.56 | 3,029,802 | +0.96(+0.83%) |
Sep 27, 2019 | 118.85 | 119.05 | 114.48 | 115.60 | 3,215,732 | -3.46(-2.91%) |
Sep 26, 2019 | 117.42 | 119.47 | 117.40 | 119.07 | 1,383,535 | +1.60(+1.36%) |
Sep 25, 2019 | 119.75 | 119.75 | 117.39 | 117.47 | 1,805,076 | -1.90(-1.59%) |
Sep 24, 2019 | 118.96 | 119.83 | 118.75 | 119.36 | 1,541,486 | +0.76(+0.64%) |
Sep 23, 2019 | 117.99 | 119.23 | 116.55 | 118.60 | 1,550,599 | +0.72(+0.61%) |
Sep 20, 2019 | 118.79 | 119.10 | 117.00 | 117.88 | 2,803,211 | -0.55(-0.47%) |
Sep 19, 2019 | 118.23 | 118.99 | 117.86 | 118.43 | 1,921,416 | +0.58(+0.49%) |
Sep 18, 2019 | 119.90 | 120.13 | 116.35 | 117.85 | 3,045,231 | -1.62(-1.35%) |
Sep 17, 2019 | 116.48 | 119.60 | 116.48 | 119.47 | 2,462,485 | +3.79(+3.28%) |
Sep 16, 2019 | 114.14 | 116.17 | 113.92 | 115.68 | 2,019,977 | +1.28(+1.11%) |
Sep 13, 2019 | 116.22 | 117.11 | 113.76 | 114.41 | 2,715,197 | -1.99(-1.71%) |
Sep 12, 2019 | 116.07 | 117.39 | 114.92 | 116.39 | 2,026,410 | +1.07(+0.93%) |
Sep 11, 2019 | 115.66 | 116.79 | 114.70 | 115.32 | 2,652,286 | -0.55(-0.47%) |
Sep 10, 2019 | 118.38 | 118.40 | 114.97 | 115.87 | 2,842,227 | -3.46(-2.90%) |
Sep 09, 2019 | 121.62 | 121.68 | 119.05 | 119.33 | 1,961,804 | -2.46(-2.02%) |
Sep 06, 2019 | 122.29 | 122.90 | 121.36 | 121.79 | 1,175,665 | -0.52(-0.43%) |
Sep 05, 2019 | 124.21 | 124.26 | 121.51 | 122.32 | 1,531,013 | -1.66(-1.34%) |
Sep 04, 2019 | 123.09 | 124.31 | 122.91 | 123.98 | 1,644,444 | +1.24(+1.01%) |