Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 115.55 | 116.82 | 114.14 | 115.76 | 176,600 | +0.22(+0.19%) |
Nov 27, 2019 | 117.13 | 117.96 | 114.84 | 115.54 | 288,300 | -1.74(-1.48%) |
Nov 26, 2019 | 116.10 | 117.93 | 115.50 | 117.28 | 297,474 | +1.51(+1.30%) |
Nov 25, 2019 | 114.96 | 116.06 | 114.15 | 115.77 | 381,254 | +1.12(+0.98%) |
Nov 22, 2019 | 114.71 | 115.31 | 114.31 | 114.65 | 129,400 | +0.31(+0.27%) |
Nov 21, 2019 | 114.78 | 115.42 | 114.10 | 114.34 | 385,726 | +0.09(+0.08%) |
Nov 20, 2019 | 114.84 | 115.37 | 113.56 | 114.25 | 324,722 | -0.26(-0.23%) |
Nov 19, 2019 | 115.53 | 115.93 | 114.47 | 114.51 | 278,051 | -0.25(-0.22%) |
Nov 18, 2019 | 117.13 | 117.13 | 114.69 | 114.76 | 233,476 | -2.77(-2.36%) |
Nov 15, 2019 | 118.19 | 119.08 | 117.21 | 117.53 | 267,800 | -0.71(-0.60%) |
Nov 14, 2019 | 118.31 | 119.36 | 117.90 | 118.24 | 209,380 | -0.81(-0.68%) |
Nov 13, 2019 | 119.28 | 119.75 | 118.51 | 119.05 | 167,634 | +0.05(+0.04%) |
Nov 12, 2019 | 118.48 | 120.18 | 118.05 | 119.00 | 217,495 | +0.42(+0.35%) |
Nov 11, 2019 | 119.39 | 119.39 | 118.18 | 118.58 | 166,630 | -1.47(-1.22%) |
Nov 08, 2019 | 118.61 | 120.49 | 117.68 | 120.05 | 192,300 | +1.43(+1.21%) |
Nov 07, 2019 | 117.20 | 121.72 | 117.01 | 118.62 | 305,405 | +0.35(+0.30%) |
Nov 06, 2019 | 123.48 | 123.48 | 117.01 | 118.27 | 944,163 | -6.47(-5.19%) |
Nov 05, 2019 | 124.63 | 125.40 | 122.28 | 124.74 | 460,547 | +0.30(+0.24%) |
Nov 04, 2019 | 124.43 | 125.00 | 123.19 | 124.44 | 323,569 | +1.13(+0.92%) |
Nov 01, 2019 | 121.61 | 123.40 | 121.61 | 123.31 | 207,200 | +2.36(+1.95%) |
Oct 31, 2019 | 120.72 | 121.24 | 118.90 | 120.95 | 272,111 | -0.20(-0.17%) |
Oct 30, 2019 | 121.30 | 121.30 | 119.35 | 121.15 | 152,691 | +0.18(+0.15%) |
Oct 29, 2019 | 118.59 | 121.39 | 118.57 | 120.97 | 213,574 | +1.97(+1.66%) |
Oct 28, 2019 | 120.24 | 120.64 | 118.68 | 119.00 | 272,987 | -0.39(-0.33%) |
Oct 25, 2019 | 120.60 | 121.27 | 119.00 | 119.39 | 218,700 | -1.87(-1.54%) |
Oct 24, 2019 | 121.51 | 122.01 | 120.49 | 121.26 | 256,634 | -0.39(-0.32%) |
Oct 23, 2019 | 119.26 | 121.99 | 118.70 | 121.65 | 364,010 | +1.73(+1.44%) |
Oct 22, 2019 | 117.62 | 120.62 | 116.96 | 119.92 | 352,203 | +2.82(+2.41%) |
Oct 21, 2019 | 116.70 | 117.51 | 116.29 | 117.10 | 251,617 | +1.36(+1.18%) |
Oct 18, 2019 | 115.33 | 116.50 | 114.09 | 115.74 | 287,400 | +0.31(+0.27%) |
Oct 17, 2019 | 114.31 | 115.54 | 114.24 | 115.43 | 219,091 | +1.88(+1.66%) |
Oct 16, 2019 | 113.95 | 114.95 | 113.15 | 113.55 | 168,316 | -0.54(-0.47%) |
Oct 15, 2019 | 113.11 | 114.24 | 112.10 | 114.09 | 125,915 | +1.18(+1.05%) |
Oct 14, 2019 | 112.76 | 113.59 | 111.98 | 112.91 | 119,508 | -0.37(-0.33%) |
Oct 11, 2019 | 112.57 | 115.56 | 112.57 | 113.28 | 164,700 | +2.19(+1.97%) |
Oct 10, 2019 | 109.71 | 111.84 | 109.64 | 111.09 | 191,142 | +1.17(+1.06%) |
Oct 09, 2019 | 110.48 | 111.32 | 109.44 | 109.92 | 154,099 | +0.01(+0.01%) |
Oct 08, 2019 | 111.31 | 111.46 | 109.69 | 109.91 | 259,564 | -2.00(-1.79%) |
Oct 07, 2019 | 112.71 | 113.19 | 111.78 | 111.91 | 144,011 | -0.86(-0.76%) |
Oct 04, 2019 | 112.77 | 113.70 | 111.46 | 112.77 | 187,100 | +0.23(+0.20%) |
Oct 03, 2019 | 112.07 | 112.96 | 110.25 | 112.54 | 175,599 | +0.82(+0.73%) |
Oct 02, 2019 | 113.50 | 113.50 | 110.77 | 111.72 | 284,618 | -2.57(-2.25%) |
Oct 01, 2019 | 117.56 | 118.39 | 114.09 | 114.29 | 222,976 | -2.61(-2.23%) |
Sep 30, 2019 | 116.24 | 117.30 | 116.24 | 116.90 | 196,759 | +0.50(+0.43%) |
Sep 27, 2019 | 117.12 | 117.13 | 114.65 | 116.40 | 201,000 | -0.29(-0.25%) |
Sep 26, 2019 | 117.36 | 117.36 | 115.43 | 116.69 | 334,778 | -0.88(-0.75%) |
Sep 25, 2019 | 114.80 | 117.94 | 114.61 | 117.57 | 255,173 | +2.73(+2.38%) |
Sep 24, 2019 | 117.56 | 118.00 | 114.39 | 114.84 | 318,936 | -2.65(-2.26%) |
Sep 23, 2019 | 115.37 | 117.55 | 114.76 | 117.49 | 234,633 | +2.16(+1.87%) |
Sep 20, 2019 | 116.83 | 117.79 | 114.97 | 115.33 | 325,000 | -1.69(-1.44%) |
Sep 19, 2019 | 119.17 | 119.17 | 116.65 | 117.02 | 247,746 | -1.89(-1.59%) |
Sep 18, 2019 | 120.06 | 120.06 | 117.42 | 118.91 | 214,206 | -1.55(-1.29%) |
Sep 17, 2019 | 119.49 | 120.96 | 117.92 | 120.46 | 363,395 | +0.31(+0.26%) |
Sep 16, 2019 | 119.89 | 121.04 | 119.31 | 120.15 | 143,177 | -0.27(-0.22%) |
Sep 13, 2019 | 120.60 | 121.91 | 119.94 | 120.42 | 162,300 | +0.03(+0.02%) |
Sep 12, 2019 | 121.10 | 121.79 | 118.89 | 120.39 | 171,835 | -0.62(-0.51%) |
Sep 11, 2019 | 118.79 | 121.11 | 117.52 | 121.01 | 229,991 | +2.20(+1.85%) |
Sep 10, 2019 | 117.14 | 119.26 | 115.54 | 118.81 | 336,925 | +2.15(+1.84%) |
Sep 09, 2019 | 114.01 | 116.79 | 108.61 | 116.66 | 398,762 | +3.21(+2.83%) |
Sep 06, 2019 | 112.57 | 113.59 | 111.52 | 113.45 | 312,500 | +1.10(+0.98%) |
Sep 05, 2019 | 111.10 | 113.32 | 111.10 | 112.35 | 257,749 | +1.80(+1.63%) |
Sep 04, 2019 | 109.16 | 111.25 | 108.76 | 110.55 | 313,204 | +2.16(+1.99%) |