Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 120.09 | 120.09 | 119.04 | 119.49 | 282,500 | -0.43(-0.36%) |
Nov 27, 2019 | 118.21 | 120.35 | 118.16 | 119.92 | 382,400 | +1.68(+1.42%) |
Nov 26, 2019 | 118.36 | 119.08 | 117.28 | 118.24 | 383,484 | +0.16(+0.13%) |
Nov 25, 2019 | 118.59 | 121.83 | 117.74 | 118.08 | 460,695 | -0.50(-0.42%) |
Nov 22, 2019 | 120.10 | 120.10 | 118.54 | 118.58 | 505,000 | -1.55(-1.29%) |
Nov 21, 2019 | 121.08 | 121.08 | 120.04 | 120.13 | 633,520 | -0.76(-0.63%) |
Nov 20, 2019 | 118.59 | 121.35 | 118.41 | 120.89 | 972,312 | +2.26(+1.91%) |
Nov 19, 2019 | 118.00 | 119.34 | 117.46 | 118.63 | 695,207 | +0.96(+0.82%) |
Nov 18, 2019 | 117.48 | 118.20 | 115.03 | 117.67 | 848,548 | +0.02(+0.02%) |
Nov 15, 2019 | 119.13 | 119.88 | 117.36 | 117.65 | 733,100 | -1.43(-1.20%) |
Nov 14, 2019 | 118.43 | 119.11 | 117.92 | 119.08 | 788,502 | +0.39(+0.33%) |
Nov 13, 2019 | 117.52 | 119.51 | 117.06 | 118.69 | 879,140 | +1.34(+1.14%) |
Nov 12, 2019 | 116.94 | 118.46 | 115.00 | 117.35 | 607,989 | +0.08(+0.07%) |
Nov 11, 2019 | 116.08 | 117.73 | 116.08 | 117.27 | 487,525 | +0.51(+0.44%) |
Nov 08, 2019 | 115.99 | 117.58 | 115.67 | 116.76 | 361,000 | +0.96(+0.83%) |
Nov 07, 2019 | 116.98 | 117.18 | 115.13 | 115.80 | 970,165 | -0.79(-0.68%) |
Nov 06, 2019 | 118.33 | 118.33 | 115.49 | 116.59 | 1,093,591 | -1.41(-1.19%) |
Nov 05, 2019 | 118.42 | 118.43 | 117.05 | 118.00 | 792,158 | -0.44(-0.37%) |
Nov 04, 2019 | 119.69 | 120.03 | 118.29 | 118.44 | 606,226 | -1.24(-1.04%) |
Nov 01, 2019 | 118.49 | 120.08 | 118.30 | 119.68 | 657,100 | +1.61(+1.36%) |
Oct 31, 2019 | 117.70 | 118.25 | 116.70 | 118.07 | 606,911 | +0.19(+0.16%) |
Oct 30, 2019 | 116.94 | 117.97 | 116.54 | 117.88 | 648,564 | +1.14(+0.98%) |
Oct 29, 2019 | 117.00 | 118.13 | 116.34 | 116.74 | 1,113,304 | -0.17(-0.15%) |
Oct 28, 2019 | 116.69 | 118.04 | 116.49 | 116.91 | 937,581 | +0.76(+0.65%) |
Oct 25, 2019 | 115.25 | 117.98 | 113.75 | 116.15 | 1,350,600 | +5.95(+5.40%) |
Oct 24, 2019 | 110.69 | 110.91 | 109.55 | 110.20 | 510,390 | -0.11(-0.10%) |
Oct 23, 2019 | 109.75 | 110.86 | 109.54 | 110.31 | 611,988 | +0.33(+0.30%) |
Oct 22, 2019 | 110.49 | 111.01 | 108.74 | 109.98 | 505,452 | -0.18(-0.16%) |
Oct 21, 2019 | 111.32 | 111.39 | 109.81 | 110.16 | 731,113 | -0.86(-0.77%) |
Oct 18, 2019 | 111.14 | 111.32 | 110.21 | 111.02 | 1,329,500 | -0.12(-0.11%) |
Oct 17, 2019 | 110.73 | 111.78 | 110.03 | 111.14 | 658,850 | +1.04(+0.94%) |
Oct 16, 2019 | 109.00 | 110.75 | 108.63 | 110.10 | 874,823 | +0.92(+0.84%) |
Oct 15, 2019 | 107.23 | 109.56 | 107.23 | 109.18 | 734,405 | +2.50(+2.34%) |
Oct 14, 2019 | 106.94 | 107.46 | 104.02 | 106.68 | 358,084 | -0.36(-0.34%) |
Oct 11, 2019 | 108.33 | 108.86 | 106.47 | 107.04 | 448,900 | -0.31(-0.29%) |
Oct 10, 2019 | 107.32 | 108.42 | 106.23 | 107.35 | 465,357 | -0.26(-0.24%) |
Oct 09, 2019 | 107.83 | 108.46 | 107.44 | 107.61 | 362,298 | +0.17(+0.16%) |
Oct 08, 2019 | 107.71 | 108.32 | 106.08 | 107.44 | 671,337 | -0.55(-0.51%) |
Oct 07, 2019 | 107.44 | 108.88 | 107.20 | 107.99 | 834,838 | +0.09(+0.08%) |
Oct 04, 2019 | 106.56 | 108.20 | 105.96 | 107.90 | 1,262,100 | +2.73(+2.60%) |
Oct 03, 2019 | 104.69 | 105.75 | 103.71 | 105.17 | 820,890 | +0.76(+0.73%) |
Oct 02, 2019 | 103.64 | 105.64 | 103.21 | 104.41 | 677,047 | +0.77(+0.74%) |
Oct 01, 2019 | 105.21 | 105.57 | 103.48 | 103.64 | 527,557 | -1.03(-0.98%) |
Sep 30, 2019 | 103.89 | 104.90 | 103.51 | 104.67 | 609,938 | +1.31(+1.27%) |
Sep 27, 2019 | 104.77 | 104.77 | 102.33 | 103.36 | 558,200 | -1.03(-0.99%) |
Sep 26, 2019 | 106.06 | 106.06 | 103.83 | 104.39 | 488,054 | -1.56(-1.47%) |
Sep 25, 2019 | 106.43 | 106.48 | 105.40 | 105.95 | 338,962 | -0.37(-0.35%) |
Sep 24, 2019 | 107.24 | 107.93 | 106.01 | 106.32 | 617,724 | -0.68(-0.64%) |
Sep 23, 2019 | 107.28 | 107.52 | 106.85 | 107.00 | 390,061 | -0.09(-0.08%) |
Sep 20, 2019 | 109.06 | 109.15 | 106.61 | 107.09 | 826,400 | -1.67(-1.54%) |
Sep 19, 2019 | 108.56 | 109.65 | 108.56 | 108.76 | 572,327 | -0.06(-0.06%) |
Sep 18, 2019 | 108.32 | 109.12 | 107.73 | 108.82 | 728,747 | -0.04(-0.04%) |
Sep 17, 2019 | 108.57 | 109.01 | 107.71 | 108.86 | 615,005 | +0.36(+0.33%) |
Sep 16, 2019 | 108.90 | 109.63 | 107.24 | 108.50 | 633,497 | -0.78(-0.71%) |
Sep 13, 2019 | 108.88 | 109.48 | 108.31 | 109.28 | 534,500 | +0.66(+0.61%) |
Sep 12, 2019 | 108.26 | 109.72 | 107.55 | 108.62 | 357,923 | +0.57(+0.53%) |
Sep 11, 2019 | 107.71 | 108.18 | 106.76 | 108.05 | 444,441 | +0.77(+0.72%) |
Sep 10, 2019 | 107.29 | 107.94 | 106.59 | 107.28 | 516,576 | -0.20(-0.19%) |
Sep 09, 2019 | 108.99 | 109.15 | 106.63 | 107.48 | 446,225 | -1.02(-0.94%) |
Sep 06, 2019 | 107.99 | 109.13 | 107.45 | 108.50 | 367,300 | +0.77(+0.71%) |
Sep 05, 2019 | 108.00 | 109.63 | 107.49 | 107.73 | 349,674 | +0.46(+0.43%) |
Sep 04, 2019 | 105.96 | 107.40 | 105.96 | 107.27 | 405,518 | +2.22(+2.11%) |