Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 117.08 | 117.27 | 116.48 | 116.91 | 1,291,422 | +0.07(+0.06%) |
Nov 27, 2019 | 115.53 | 117.08 | 115.24 | 116.84 | 1,375,736 | +1.45(+1.25%) |
Nov 26, 2019 | 114.68 | 115.43 | 114.06 | 115.40 | 2,352,193 | +1.05(+0.92%) |
Nov 25, 2019 | 115.04 | 115.07 | 113.72 | 114.35 | 1,611,610 | -0.16(-0.14%) |
Nov 22, 2019 | 114.59 | 115.39 | 113.02 | 114.50 | 1,325,824 | +0.15(+0.13%) |
Nov 21, 2019 | 115.16 | 115.68 | 114.17 | 114.36 | 1,339,727 | -1.06(-0.92%) |
Nov 20, 2019 | 114.31 | 115.63 | 113.96 | 115.42 | 1,399,559 | +1.42(+1.25%) |
Nov 19, 2019 | 113.73 | 114.14 | 113.32 | 114.00 | 1,979,993 | +0.36(+0.32%) |
Nov 18, 2019 | 112.70 | 115.24 | 112.70 | 113.64 | 2,111,833 | +0.76(+0.68%) |
Nov 15, 2019 | 112.97 | 113.40 | 112.50 | 112.87 | 1,388,098 | -0.65(-0.57%) |
Nov 14, 2019 | 113.34 | 114.42 | 113.14 | 113.53 | 1,092,044 | -0.03(-0.02%) |
Nov 13, 2019 | 113.13 | 114.19 | 112.98 | 113.55 | 1,366,682 | +0.92(+0.82%) |
Nov 12, 2019 | 112.56 | 113.26 | 112.24 | 112.63 | 1,482,357 | +0.13(+0.11%) |
Nov 11, 2019 | 112.75 | 113.29 | 112.23 | 112.50 | 711,878 | -0.22(-0.20%) |
Nov 08, 2019 | 113.01 | 114.08 | 112.02 | 112.73 | 1,273,929 | -0.26(-0.23%) |
Nov 07, 2019 | 112.84 | 113.49 | 112.16 | 112.98 | 1,428,104 | +0.03(+0.03%) |
Nov 06, 2019 | 112.32 | 113.55 | 112.19 | 112.95 | 1,868,520 | +1.16(+1.03%) |
Nov 05, 2019 | 110.88 | 112.38 | 110.78 | 111.79 | 1,816,431 | +0.87(+0.78%) |
Nov 04, 2019 | 113.11 | 113.68 | 110.63 | 110.93 | 1,979,961 | -2.30(-2.03%) |
Nov 01, 2019 | 113.97 | 114.63 | 112.87 | 113.22 | 1,175,970 | -0.72(-0.63%) |
Oct 31, 2019 | 114.32 | 114.95 | 113.25 | 113.94 | 1,723,431 | -0.68(-0.59%) |
Oct 30, 2019 | 115.08 | 115.63 | 113.72 | 114.62 | 1,308,665 | +0.63(+0.55%) |
Oct 29, 2019 | 112.92 | 114.61 | 112.39 | 114.00 | 1,460,456 | +0.91(+0.80%) |
Oct 28, 2019 | 115.27 | 115.76 | 112.55 | 113.09 | 2,263,129 | -1.99(-1.73%) |
Oct 25, 2019 | 115.94 | 116.82 | 115.06 | 115.08 | 2,206,169 | -0.85(-0.73%) |
Oct 24, 2019 | 115.51 | 116.68 | 115.34 | 115.93 | 2,323,664 | +0.77(+0.67%) |
Oct 23, 2019 | 111.96 | 115.43 | 111.40 | 115.15 | 3,515,610 | +4.21(+3.79%) |
Oct 22, 2019 | 117.48 | 117.69 | 110.94 | 110.94 | 5,363,881 | -8.41(-7.05%) |
Oct 21, 2019 | 117.47 | 119.67 | 117.20 | 119.36 | 2,866,453 | +1.69(+1.44%) |
Oct 18, 2019 | 116.16 | 118.15 | 115.30 | 117.67 | 2,059,115 | +1.37(+1.18%) |
Oct 17, 2019 | 115.45 | 116.53 | 115.45 | 116.30 | 1,264,368 | +0.79(+0.68%) |
Oct 16, 2019 | 115.13 | 115.53 | 114.14 | 115.51 | 1,790,688 | +0.71(+0.62%) |
Oct 15, 2019 | 116.24 | 116.43 | 114.16 | 114.79 | 1,899,990 | -1.06(-0.91%) |
Oct 14, 2019 | 118.25 | 118.25 | 115.42 | 115.85 | 1,499,521 | -2.17(-1.84%) |
Oct 11, 2019 | 118.11 | 118.84 | 117.50 | 118.02 | 1,349,614 | -0.22(-0.19%) |
Oct 10, 2019 | 117.41 | 118.76 | 116.95 | 118.24 | 1,332,715 | +0.46(+0.39%) |
Oct 09, 2019 | 118.09 | 118.46 | 116.94 | 117.78 | 1,648,747 | +0.21(+0.18%) |
Oct 08, 2019 | 119.82 | 120.16 | 117.47 | 117.57 | 1,906,801 | -2.62(-2.18%) |
Oct 07, 2019 | 121.33 | 121.53 | 120.07 | 120.19 | 1,489,535 | -1.23(-1.02%) |
Oct 04, 2019 | 119.84 | 121.44 | 119.84 | 121.42 | 1,521,391 | +1.61(+1.35%) |
Oct 03, 2019 | 120.15 | 120.67 | 119.05 | 119.81 | 1,294,244 | -0.06(-0.05%) |
Oct 02, 2019 | 121.45 | 122.06 | 118.25 | 119.87 | 2,188,538 | -1.60(-1.32%) |
Oct 01, 2019 | 121.48 | 122.06 | 120.22 | 121.47 | 1,441,286 | -0.33(-0.27%) |
Sep 30, 2019 | 121.77 | 123.05 | 121.37 | 121.81 | 1,632,457 | -0.01(-0.01%) |
Sep 27, 2019 | 121.79 | 122.10 | 120.74 | 121.82 | 1,802,906 | +1.67(+1.39%) |
Sep 26, 2019 | 118.46 | 120.34 | 118.31 | 120.14 | 1,968,692 | +2.17(+1.84%) |
Sep 25, 2019 | 118.29 | 119.10 | 117.38 | 117.97 | 2,211,162 | -0.19(-0.16%) |
Sep 24, 2019 | 117.89 | 119.04 | 117.16 | 118.16 | 1,778,378 | +0.83(+0.71%) |
Sep 23, 2019 | 117.40 | 118.08 | 116.62 | 117.33 | 2,701,531 | +1.53(+1.33%) |
Sep 20, 2019 | 115.39 | 116.05 | 114.90 | 115.80 | 3,246,164 | +0.79(+0.69%) |
Sep 19, 2019 | 114.34 | 115.71 | 114.08 | 115.01 | 1,762,584 | +0.88(+0.77%) |
Sep 18, 2019 | 113.57 | 114.33 | 112.84 | 114.12 | 1,813,469 | +1.00(+0.89%) |
Sep 17, 2019 | 110.33 | 113.25 | 110.33 | 113.12 | 2,257,354 | +2.69(+2.44%) |
Sep 16, 2019 | 112.80 | 113.13 | 110.01 | 110.43 | 2,642,100 | -3.11(-2.74%) |
Sep 13, 2019 | 113.27 | 114.79 | 113.02 | 113.54 | 1,949,844 | -1.00(-0.88%) |
Sep 12, 2019 | 113.90 | 115.52 | 113.53 | 114.55 | 2,015,830 | +1.43(+1.27%) |
Sep 11, 2019 | 112.37 | 113.16 | 110.80 | 113.11 | 3,060,907 | +0.65(+0.58%) |
Sep 10, 2019 | 113.29 | 113.55 | 111.94 | 112.46 | 3,545,584 | -1.82(-1.59%) |
Sep 09, 2019 | 119.07 | 119.07 | 113.24 | 114.28 | 4,001,055 | -4.10(-3.46%) |
Sep 06, 2019 | 119.77 | 120.08 | 117.80 | 118.38 | 2,489,084 | -1.23(-1.03%) |
Sep 05, 2019 | 121.55 | 122.33 | 119.43 | 119.61 | 2,752,239 | -1.86(-1.53%) |
Sep 04, 2019 | 120.68 | 121.50 | 120.50 | 121.47 | 1,521,302 | +1.00(+0.83%) |