Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 118.02 | 119.45 | 117.50 | 117.58 | 147,194 | -1.07(-0.90%) |
Nov 27, 2019 | 118.85 | 118.95 | 117.42 | 118.65 | 238,784 | +0.09(+0.07%) |
Nov 26, 2019 | 118.33 | 118.97 | 117.66 | 118.56 | 397,052 | -0.03(-0.02%) |
Nov 25, 2019 | 118.28 | 119.47 | 117.86 | 118.59 | 344,985 | +0.66(+0.56%) |
Nov 22, 2019 | 118.78 | 118.78 | 115.84 | 117.93 | 460,468 | -0.76(-0.64%) |
Nov 21, 2019 | 119.72 | 120.24 | 118.22 | 118.70 | 297,892 | -0.39(-0.33%) |
Nov 20, 2019 | 120.06 | 120.70 | 118.37 | 119.09 | 431,877 | -0.47(-0.39%) |
Nov 19, 2019 | 118.54 | 119.95 | 117.71 | 119.56 | 324,201 | +1.19(+1.01%) |
Nov 18, 2019 | 117.60 | 118.54 | 117.20 | 118.36 | 269,236 | +0.18(+0.15%) |
Nov 15, 2019 | 119.95 | 120.00 | 117.84 | 118.18 | 308,657 | -1.48(-1.24%) |
Nov 14, 2019 | 117.92 | 119.76 | 117.74 | 119.66 | 359,579 | +1.29(+1.09%) |
Nov 13, 2019 | 118.92 | 119.31 | 117.79 | 118.37 | 322,482 | -1.76(-1.47%) |
Nov 12, 2019 | 119.43 | 122.03 | 117.75 | 120.14 | 505,037 | +1.19(+1.00%) |
Nov 11, 2019 | 119.37 | 120.24 | 118.69 | 118.94 | 287,551 | -1.06(-0.88%) |
Nov 08, 2019 | 118.50 | 120.10 | 117.62 | 120.00 | 326,702 | +1.14(+0.96%) |
Nov 07, 2019 | 119.83 | 121.77 | 118.56 | 118.86 | 317,026 | +0.23(+0.19%) |
Nov 06, 2019 | 118.43 | 118.94 | 117.28 | 118.63 | 433,905 | -0.02(-0.02%) |
Nov 05, 2019 | 118.43 | 119.45 | 117.72 | 118.65 | 324,558 | +0.85(+0.72%) |
Nov 04, 2019 | 116.47 | 118.14 | 115.21 | 117.80 | 359,412 | +2.37(+2.06%) |
Nov 01, 2019 | 113.90 | 116.28 | 113.61 | 115.43 | 494,251 | +2.65(+2.35%) |
Oct 31, 2019 | 112.98 | 113.17 | 110.67 | 112.78 | 542,832 | -0.59(-0.52%) |
Oct 30, 2019 | 117.70 | 117.91 | 113.17 | 113.37 | 675,985 | -4.74(-4.02%) |
Oct 29, 2019 | 117.17 | 118.33 | 116.05 | 118.11 | 298,335 | +1.36(+1.16%) |
Oct 28, 2019 | 115.42 | 117.28 | 115.36 | 116.76 | 213,223 | +1.42(+1.23%) |
Oct 25, 2019 | 114.79 | 116.57 | 114.40 | 115.33 | 190,367 | +0.35(+0.31%) |
Oct 24, 2019 | 116.79 | 116.79 | 114.73 | 114.98 | 174,981 | -1.66(-1.42%) |
Oct 23, 2019 | 116.68 | 117.50 | 115.15 | 116.64 | 355,237 | -0.72(-0.61%) |
Oct 22, 2019 | 116.08 | 118.34 | 115.15 | 117.36 | 293,162 | +1.08(+0.93%) |
Oct 21, 2019 | 117.67 | 118.58 | 114.43 | 116.28 | 400,231 | -0.13(-0.11%) |
Oct 18, 2019 | 114.49 | 117.34 | 112.30 | 116.41 | 542,746 | +1.69(+1.47%) |
Oct 17, 2019 | 112.89 | 114.84 | 108.45 | 114.72 | 875,166 | +2.12(+1.89%) |
Oct 16, 2019 | 113.01 | 113.61 | 111.69 | 112.60 | 460,757 | +0.02(+0.02%) |
Oct 15, 2019 | 111.64 | 113.14 | 111.52 | 112.58 | 246,871 | +1.00(+0.89%) |
Oct 14, 2019 | 111.10 | 112.22 | 110.28 | 111.58 | 212,721 | +0.13(+0.12%) |
Oct 11, 2019 | 112.35 | 113.32 | 111.38 | 111.45 | 304,945 | +0.49(+0.44%) |
Oct 10, 2019 | 110.50 | 112.14 | 110.11 | 110.96 | 266,387 | +1.06(+0.97%) |
Oct 09, 2019 | 110.32 | 110.69 | 108.76 | 109.90 | 219,728 | +0.36(+0.33%) |
Oct 08, 2019 | 110.67 | 110.76 | 109.13 | 109.54 | 277,811 | -2.54(-2.27%) |
Oct 07, 2019 | 112.72 | 113.10 | 111.21 | 112.08 | 312,139 | -1.12(-0.99%) |
Oct 04, 2019 | 110.84 | 113.38 | 110.79 | 113.20 | 285,234 | +2.55(+2.31%) |
Oct 03, 2019 | 109.96 | 110.74 | 108.27 | 110.65 | 383,279 | +0.48(+0.44%) |
Oct 02, 2019 | 109.54 | 110.65 | 108.84 | 110.16 | 428,412 | -0.43(-0.39%) |
Oct 01, 2019 | 113.86 | 115.32 | 110.57 | 110.59 | 250,993 | -2.51(-2.22%) |
Sep 30, 2019 | 114.76 | 115.63 | 112.61 | 113.10 | 373,158 | -1.03(-0.90%) |
Sep 27, 2019 | 115.01 | 116.73 | 113.89 | 114.13 | 229,579 | -0.07(-0.06%) |
Sep 26, 2019 | 114.00 | 114.78 | 113.45 | 114.19 | 265,351 | +0.14(+0.12%) |
Sep 25, 2019 | 113.45 | 114.77 | 113.02 | 114.05 | 327,629 | +0.48(+0.43%) |
Sep 24, 2019 | 115.48 | 116.89 | 112.43 | 113.57 | 451,929 | -1.96(-1.70%) |
Sep 23, 2019 | 112.80 | 115.91 | 112.80 | 115.53 | 352,019 | +2.02(+1.78%) |
Sep 20, 2019 | 115.09 | 115.32 | 112.69 | 113.51 | 840,525 | -1.58(-1.38%) |
Sep 19, 2019 | 114.72 | 116.03 | 114.46 | 115.09 | 453,680 | +0.58(+0.50%) |
Sep 18, 2019 | 113.94 | 116.00 | 113.33 | 114.52 | 500,056 | +0.22(+0.19%) |
Sep 17, 2019 | 115.55 | 115.89 | 113.91 | 114.30 | 385,079 | -1.36(-1.17%) |
Sep 16, 2019 | 114.08 | 115.97 | 113.40 | 115.66 | 489,674 | +0.71(+0.62%) |
Sep 13, 2019 | 116.16 | 116.76 | 114.54 | 114.94 | 574,264 | +0.00(+0.00%) |
Sep 12, 2019 | 113.64 | 115.18 | 112.85 | 114.94 | 325,335 | +0.33(+0.29%) |
Sep 11, 2019 | 115.36 | 115.36 | 113.06 | 114.61 | 462,360 | -0.45(-0.39%) |
Sep 10, 2019 | 114.22 | 115.67 | 114.00 | 115.06 | 534,599 | +1.27(+1.12%) |
Sep 09, 2019 | 111.80 | 114.25 | 111.11 | 113.79 | 557,629 | +2.34(+2.10%) |
Sep 06, 2019 | 111.04 | 112.19 | 109.89 | 111.44 | 386,953 | +1.01(+0.91%) |
Sep 05, 2019 | 109.79 | 111.63 | 109.49 | 110.44 | 586,525 | +2.55(+2.37%) |
Sep 04, 2019 | 108.59 | 108.92 | 107.11 | 107.89 | 507,397 | -0.09(-0.08%) |