Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 118.36 | 118.98 | 117.67 | 118.33 | 789,154 | -1.10(-0.92%) |
Nov 27, 2019 | 119.32 | 120.84 | 118.82 | 119.43 | 769,851 | +0.41(+0.35%) |
Nov 26, 2019 | 121.32 | 121.61 | 118.76 | 119.02 | 1,350,851 | -2.37(-1.95%) |
Nov 25, 2019 | 117.27 | 121.42 | 117.04 | 121.39 | 1,789,675 | +4.71(+4.04%) |
Nov 22, 2019 | 117.43 | 117.43 | 116.09 | 116.67 | 1,329,317 | +0.79(+0.68%) |
Nov 21, 2019 | 115.20 | 116.81 | 114.73 | 115.88 | 1,487,946 | +0.78(+0.68%) |
Nov 20, 2019 | 117.11 | 118.42 | 113.75 | 115.10 | 1,857,122 | -2.64(-2.25%) |
Nov 19, 2019 | 118.54 | 118.58 | 116.28 | 117.74 | 1,347,864 | +0.10(+0.08%) |
Nov 18, 2019 | 114.11 | 117.72 | 112.72 | 117.64 | 1,626,901 | +2.40(+2.08%) |
Nov 15, 2019 | 116.57 | 116.72 | 114.21 | 115.25 | 1,780,933 | -0.96(-0.83%) |
Nov 14, 2019 | 116.36 | 117.24 | 115.83 | 116.20 | 1,143,885 | -0.16(-0.13%) |
Nov 13, 2019 | 116.52 | 117.12 | 115.33 | 116.36 | 1,416,159 | -0.88(-0.75%) |
Nov 12, 2019 | 118.64 | 119.20 | 117.17 | 117.24 | 1,190,196 | -0.86(-0.72%) |
Nov 11, 2019 | 120.33 | 120.88 | 117.10 | 118.10 | 1,909,114 | -4.71(-3.83%) |
Nov 08, 2019 | 121.13 | 123.53 | 120.02 | 122.81 | 1,438,664 | +0.95(+0.78%) |
Nov 07, 2019 | 121.82 | 124.83 | 121.05 | 121.86 | 3,200,179 | +2.84(+2.39%) |
Nov 06, 2019 | 123.42 | 123.42 | 118.20 | 119.01 | 2,122,371 | -3.92(-3.19%) |
Nov 05, 2019 | 123.04 | 124.51 | 122.27 | 122.93 | 1,202,741 | -0.12(-0.09%) |
Nov 04, 2019 | 121.38 | 123.36 | 121.19 | 123.05 | 2,294,656 | +3.43(+2.87%) |
Nov 01, 2019 | 119.37 | 119.82 | 117.45 | 119.62 | 1,424,967 | +1.80(+1.52%) |
Oct 31, 2019 | 119.31 | 119.61 | 115.89 | 117.83 | 1,589,451 | -2.31(-1.92%) |
Oct 30, 2019 | 116.79 | 120.80 | 115.31 | 120.14 | 2,836,047 | +3.40(+2.91%) |
Oct 29, 2019 | 116.66 | 118.26 | 116.03 | 116.74 | 1,272,709 | -2.70(-2.26%) |
Oct 28, 2019 | 118.18 | 119.86 | 117.89 | 119.44 | 1,476,460 | +2.09(+1.78%) |
Oct 25, 2019 | 113.17 | 117.53 | 113.17 | 117.35 | 1,676,553 | +3.63(+3.19%) |
Oct 24, 2019 | 113.50 | 115.71 | 112.40 | 113.72 | 1,110,397 | +1.21(+1.08%) |
Oct 23, 2019 | 111.83 | 113.56 | 110.70 | 112.50 | 909,434 | +0.16(+0.14%) |
Oct 22, 2019 | 114.16 | 114.47 | 111.75 | 112.35 | 1,020,841 | -1.14(-1.00%) |
Oct 21, 2019 | 110.94 | 113.64 | 110.88 | 113.48 | 1,396,747 | +3.25(+2.95%) |
Oct 18, 2019 | 110.51 | 111.72 | 109.81 | 110.23 | 1,223,430 | -0.52(-0.47%) |
Oct 17, 2019 | 111.42 | 111.50 | 110.11 | 110.75 | 1,913,977 | +0.21(+0.19%) |
Oct 16, 2019 | 110.18 | 112.40 | 110.14 | 110.53 | 1,522,598 | -1.02(-0.91%) |
Oct 15, 2019 | 109.29 | 112.85 | 108.43 | 111.55 | 1,751,290 | +2.49(+2.28%) |
Oct 14, 2019 | 109.30 | 109.61 | 107.68 | 109.07 | 1,111,225 | -0.45(-0.41%) |
Oct 11, 2019 | 104.85 | 110.84 | 104.64 | 109.51 | 3,301,821 | +6.53(+6.34%) |
Oct 10, 2019 | 101.40 | 105.16 | 100.60 | 102.99 | 1,772,390 | +1.59(+1.57%) |
Oct 09, 2019 | 101.07 | 101.96 | 100.05 | 101.40 | 1,611,943 | +1.80(+1.80%) |
Oct 08, 2019 | 102.58 | 103.00 | 99.47 | 99.60 | 2,577,287 | -4.32(-4.16%) |
Oct 07, 2019 | 104.57 | 104.73 | 101.35 | 103.92 | 2,521,219 | -1.83(-1.74%) |
Oct 04, 2019 | 106.84 | 106.84 | 104.09 | 105.76 | 1,725,366 | -0.92(-0.86%) |
Oct 03, 2019 | 107.60 | 107.78 | 104.25 | 106.68 | 1,561,179 | -1.29(-1.20%) |
Oct 02, 2019 | 106.17 | 108.52 | 105.03 | 107.97 | 2,015,448 | +1.23(+1.16%) |
Oct 01, 2019 | 105.76 | 108.78 | 105.57 | 106.74 | 1,686,749 | +1.17(+1.10%) |
Sep 30, 2019 | 105.84 | 106.45 | 104.87 | 105.57 | 1,562,566 | +0.46(+0.44%) |
Sep 27, 2019 | 108.05 | 110.19 | 104.39 | 105.11 | 2,552,933 | -2.04(-1.91%) |
Sep 26, 2019 | 107.30 | 108.64 | 106.39 | 107.15 | 1,821,114 | -0.73(-0.68%) |
Sep 25, 2019 | 106.20 | 108.31 | 104.97 | 107.88 | 1,573,801 | +1.69(+1.59%) |
Sep 24, 2019 | 108.57 | 109.68 | 106.01 | 106.19 | 3,416,418 | +1.21(+1.16%) |
Sep 23, 2019 | 104.04 | 105.84 | 103.66 | 104.98 | 2,169,187 | -0.62(-0.59%) |
Sep 20, 2019 | 108.34 | 109.22 | 105.21 | 105.60 | 1,992,091 | -2.65(-2.45%) |
Sep 19, 2019 | 109.73 | 110.46 | 107.42 | 108.25 | 2,222,294 | -1.38(-1.26%) |
Sep 18, 2019 | 110.50 | 111.31 | 108.44 | 109.63 | 1,939,404 | -1.00(-0.90%) |
Sep 17, 2019 | 111.63 | 111.86 | 109.34 | 110.63 | 3,547,717 | -2.59(-2.29%) |
Sep 16, 2019 | 112.19 | 113.90 | 111.79 | 113.22 | 1,498,416 | -0.84(-0.73%) |
Sep 13, 2019 | 115.11 | 116.75 | 113.80 | 114.06 | 1,751,421 | +0.37(+0.32%) |
Sep 12, 2019 | 111.34 | 116.21 | 110.78 | 113.69 | 2,810,322 | +2.68(+2.41%) |
Sep 11, 2019 | 114.16 | 114.57 | 109.16 | 111.01 | 2,627,716 | -2.50(-2.20%) |
Sep 10, 2019 | 111.17 | 113.52 | 110.51 | 113.50 | 1,603,962 | +2.17(+1.95%) |
Sep 09, 2019 | 108.92 | 112.28 | 108.92 | 111.33 | 2,120,277 | +3.12(+2.88%) |
Sep 06, 2019 | 108.14 | 109.17 | 106.34 | 108.21 | 1,987,560 | +0.11(+0.10%) |
Sep 05, 2019 | 107.70 | 109.42 | 107.19 | 108.11 | 1,913,587 | +2.34(+2.21%) |
Sep 04, 2019 | 105.89 | 106.76 | 104.19 | 105.77 | 2,124,694 | +3.43(+3.35%) |