Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 112.37 | 112.84 | 112.08 | 112.08 | 1,024,352 | -0.10(-0.09%) |
Nov 27, 2019 | 112.70 | 113.19 | 111.76 | 112.19 | 2,443,300 | -0.50(-0.45%) |
Nov 26, 2019 | 110.77 | 112.74 | 110.77 | 112.69 | 6,156,553 | +2.51(+2.28%) |
Nov 25, 2019 | 111.06 | 111.43 | 109.84 | 110.18 | 3,604,747 | -0.78(-0.70%) |
Nov 22, 2019 | 113.56 | 114.73 | 110.96 | 110.96 | 2,380,694 | -2.62(-2.31%) |
Nov 21, 2019 | 115.07 | 116.01 | 113.53 | 113.58 | 2,836,277 | -1.21(-1.05%) |
Nov 20, 2019 | 112.63 | 114.94 | 112.63 | 114.79 | 1,932,884 | +2.16(+1.91%) |
Nov 19, 2019 | 114.25 | 114.89 | 112.37 | 112.64 | 3,198,099 | -1.36(-1.19%) |
Nov 18, 2019 | 113.02 | 115.14 | 112.98 | 114.00 | 2,162,600 | +1.06(+0.94%) |
Nov 15, 2019 | 112.45 | 112.99 | 111.91 | 112.94 | 2,071,003 | +0.85(+0.76%) |
Nov 14, 2019 | 110.54 | 112.30 | 110.19 | 112.09 | 2,843,211 | +1.93(+1.75%) |
Nov 13, 2019 | 109.87 | 110.68 | 109.64 | 110.16 | 2,146,893 | +0.59(+0.54%) |
Nov 12, 2019 | 109.95 | 110.22 | 109.25 | 109.57 | 3,169,433 | -0.38(-0.34%) |
Nov 11, 2019 | 109.72 | 110.69 | 109.65 | 109.95 | 2,241,275 | +0.25(+0.23%) |
Nov 08, 2019 | 109.50 | 111.58 | 109.42 | 109.69 | 2,720,078 | -0.92(-0.83%) |
Nov 07, 2019 | 111.65 | 112.21 | 110.26 | 110.62 | 3,038,544 | -1.68(-1.49%) |
Nov 06, 2019 | 110.83 | 112.54 | 110.78 | 112.29 | 2,761,624 | +1.89(+1.71%) |
Nov 05, 2019 | 112.39 | 112.62 | 108.90 | 110.41 | 3,704,070 | -2.38(-2.11%) |
Nov 04, 2019 | 115.12 | 115.12 | 112.77 | 112.79 | 1,940,273 | -2.45(-2.13%) |
Nov 01, 2019 | 117.03 | 117.18 | 114.20 | 115.24 | 3,036,327 | -1.15(-0.99%) |
Oct 31, 2019 | 116.83 | 117.18 | 115.86 | 116.39 | 2,863,306 | -0.39(-0.33%) |
Oct 30, 2019 | 116.74 | 117.57 | 116.35 | 116.77 | 2,336,480 | +0.19(+0.17%) |
Oct 29, 2019 | 116.88 | 117.73 | 116.28 | 116.58 | 1,605,993 | -0.32(-0.27%) |
Oct 28, 2019 | 118.21 | 118.44 | 116.29 | 116.90 | 2,647,250 | -1.34(-1.13%) |
Oct 25, 2019 | 118.66 | 118.94 | 117.62 | 118.24 | 2,419,450 | -0.59(-0.50%) |
Oct 24, 2019 | 118.46 | 118.99 | 117.40 | 118.83 | 1,976,835 | +0.68(+0.57%) |
Oct 23, 2019 | 118.24 | 119.15 | 117.38 | 118.16 | 1,552,021 | -0.33(-0.28%) |
Oct 22, 2019 | 119.98 | 120.56 | 118.27 | 118.49 | 1,579,820 | -1.72(-1.43%) |
Oct 21, 2019 | 120.80 | 120.80 | 118.51 | 120.21 | 1,884,184 | -0.60(-0.49%) |
Oct 18, 2019 | 117.78 | 121.59 | 117.48 | 120.81 | 3,731,909 | +3.76(+3.21%) |
Oct 17, 2019 | 113.64 | 118.12 | 113.64 | 117.05 | 2,813,835 | +4.10(+3.63%) |
Oct 16, 2019 | 112.50 | 113.02 | 111.93 | 112.95 | 2,714,980 | +0.03(+0.03%) |
Oct 15, 2019 | 114.23 | 114.42 | 111.95 | 112.92 | 2,259,632 | -1.24(-1.09%) |
Oct 14, 2019 | 114.84 | 114.89 | 113.77 | 114.16 | 1,192,246 | -0.46(-0.40%) |
Oct 11, 2019 | 115.92 | 116.23 | 114.53 | 114.62 | 2,208,260 | -1.29(-1.11%) |
Oct 10, 2019 | 114.55 | 116.08 | 113.88 | 115.91 | 2,638,487 | +0.81(+0.71%) |
Oct 09, 2019 | 115.19 | 115.56 | 114.47 | 115.09 | 1,759,482 | +0.14(+0.12%) |
Oct 08, 2019 | 115.16 | 115.72 | 113.98 | 114.95 | 2,740,278 | -0.30(-0.26%) |
Oct 07, 2019 | 115.26 | 115.74 | 113.80 | 115.25 | 1,995,658 | -0.40(-0.35%) |
Oct 04, 2019 | 115.32 | 116.15 | 115.14 | 115.66 | 2,599,636 | +0.49(+0.42%) |
Oct 03, 2019 | 114.78 | 115.79 | 114.35 | 115.17 | 2,917,575 | +0.70(+0.62%) |
Oct 02, 2019 | 114.83 | 115.14 | 113.40 | 114.47 | 2,682,365 | -0.24(-0.21%) |
Oct 01, 2019 | 116.47 | 116.72 | 114.62 | 114.71 | 2,672,936 | -1.86(-1.60%) |
Sep 30, 2019 | 115.87 | 117.25 | 115.87 | 116.57 | 3,029,526 | +0.96(+0.83%) |
Sep 27, 2019 | 118.86 | 119.06 | 114.49 | 115.61 | 3,215,440 | -3.46(-2.91%) |
Sep 26, 2019 | 117.43 | 119.48 | 117.41 | 119.08 | 1,383,409 | +1.60(+1.36%) |
Sep 25, 2019 | 119.77 | 119.77 | 117.40 | 117.48 | 1,804,912 | -1.89(-1.59%) |
Sep 24, 2019 | 118.97 | 119.84 | 118.76 | 119.37 | 1,541,345 | +0.76(+0.64%) |
Sep 23, 2019 | 118.00 | 119.25 | 116.56 | 118.61 | 1,550,458 | +0.72(+0.61%) |
Sep 20, 2019 | 118.80 | 119.11 | 117.01 | 117.89 | 2,802,956 | -0.55(-0.47%) |
Sep 19, 2019 | 118.24 | 119.00 | 117.87 | 118.44 | 1,921,242 | +0.58(+0.49%) |
Sep 18, 2019 | 119.91 | 120.14 | 116.36 | 117.86 | 3,044,954 | -1.62(-1.36%) |
Sep 17, 2019 | 116.49 | 119.61 | 116.49 | 119.48 | 2,462,261 | +3.79(+3.28%) |
Sep 16, 2019 | 114.15 | 116.19 | 113.93 | 115.69 | 2,019,793 | +1.27(+1.11%) |
Sep 13, 2019 | 116.23 | 117.12 | 113.77 | 114.42 | 2,714,950 | -1.99(-1.71%) |
Sep 12, 2019 | 116.08 | 117.40 | 114.93 | 116.40 | 2,026,225 | +1.07(+0.93%) |
Sep 11, 2019 | 115.67 | 116.80 | 114.71 | 115.33 | 2,652,045 | -0.55(-0.47%) |
Sep 10, 2019 | 118.39 | 118.41 | 114.98 | 115.88 | 2,841,969 | -3.46(-2.90%) |
Sep 09, 2019 | 121.63 | 121.69 | 119.06 | 119.34 | 1,961,626 | -2.46(-2.02%) |
Sep 06, 2019 | 122.30 | 122.91 | 121.37 | 121.81 | 1,175,558 | -0.52(-0.43%) |
Sep 05, 2019 | 124.23 | 124.27 | 121.52 | 122.33 | 1,530,874 | -1.66(-1.34%) |
Sep 04, 2019 | 123.10 | 124.33 | 122.92 | 123.99 | 1,644,295 | +1.24(+1.01%) |