Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 117.62 | 118.23 | 117.04 | 117.93 | 1,012,276 | -0.01(-0.01%) |
Nov 27, 2019 | 117.57 | 118.03 | 116.60 | 117.94 | 1,395,774 | +0.38(+0.32%) |
Nov 26, 2019 | 116.79 | 117.79 | 115.88 | 117.56 | 2,580,245 | +1.17(+1.00%) |
Nov 25, 2019 | 115.33 | 116.86 | 114.75 | 116.40 | 1,940,074 | +1.20(+1.04%) |
Nov 22, 2019 | 114.71 | 115.59 | 112.72 | 115.19 | 1,570,278 | +0.93(+0.81%) |
Nov 21, 2019 | 115.51 | 115.67 | 114.05 | 114.27 | 1,931,934 | -1.34(-1.16%) |
Nov 20, 2019 | 117.24 | 117.53 | 113.77 | 115.61 | 2,309,670 | -2.04(-1.73%) |
Nov 19, 2019 | 119.71 | 119.71 | 117.28 | 117.64 | 1,441,717 | -2.24(-1.87%) |
Nov 18, 2019 | 120.21 | 120.46 | 119.43 | 119.88 | 1,257,979 | -0.23(-0.19%) |
Nov 15, 2019 | 120.02 | 120.69 | 119.34 | 120.11 | 1,325,896 | +0.34(+0.28%) |
Nov 14, 2019 | 118.56 | 120.41 | 118.53 | 119.77 | 1,436,928 | +1.04(+0.87%) |
Nov 13, 2019 | 118.16 | 119.59 | 118.12 | 118.74 | 1,707,950 | +0.57(+0.48%) |
Nov 12, 2019 | 119.45 | 120.73 | 117.99 | 118.17 | 1,968,416 | -1.40(-1.17%) |
Nov 11, 2019 | 118.57 | 119.99 | 117.99 | 119.57 | 1,883,793 | +0.72(+0.60%) |
Nov 08, 2019 | 119.31 | 119.91 | 117.99 | 118.85 | 1,513,817 | -1.14(-0.95%) |
Nov 07, 2019 | 119.66 | 120.81 | 119.20 | 119.99 | 2,061,133 | +0.68(+0.57%) |
Nov 06, 2019 | 120.37 | 121.17 | 118.98 | 119.31 | 2,524,709 | -1.02(-0.85%) |
Nov 05, 2019 | 121.55 | 121.84 | 119.64 | 120.33 | 2,371,198 | -1.27(-1.04%) |
Nov 04, 2019 | 118.40 | 121.86 | 117.99 | 121.60 | 2,359,320 | +3.05(+2.57%) |
Nov 01, 2019 | 116.73 | 118.57 | 116.31 | 118.55 | 1,582,580 | +2.63(+2.27%) |
Oct 31, 2019 | 116.61 | 117.27 | 115.30 | 115.92 | 2,026,527 | -0.39(-0.33%) |
Oct 30, 2019 | 118.47 | 119.05 | 112.83 | 116.31 | 2,451,024 | -1.30(-1.11%) |
Oct 29, 2019 | 118.18 | 119.40 | 117.20 | 117.61 | 1,707,372 | -0.75(-0.63%) |
Oct 28, 2019 | 119.34 | 119.74 | 117.50 | 118.35 | 1,388,533 | -1.32(-1.11%) |
Oct 25, 2019 | 118.79 | 119.82 | 118.05 | 119.67 | 1,522,007 | +0.86(+0.72%) |
Oct 24, 2019 | 119.00 | 119.11 | 116.78 | 118.81 | 1,534,323 | -0.19(-0.16%) |
Oct 23, 2019 | 119.24 | 120.24 | 118.50 | 119.00 | 1,598,172 | +0.14(+0.12%) |
Oct 22, 2019 | 117.84 | 118.94 | 116.76 | 118.87 | 1,574,919 | +1.03(+0.87%) |
Oct 21, 2019 | 115.64 | 117.91 | 115.61 | 117.84 | 1,868,503 | +2.50(+2.17%) |
Oct 18, 2019 | 114.55 | 115.67 | 113.56 | 115.33 | 1,652,123 | +0.85(+0.75%) |
Oct 17, 2019 | 114.33 | 114.91 | 114.14 | 114.48 | 1,178,342 | +0.07(+0.06%) |
Oct 16, 2019 | 114.47 | 115.23 | 113.72 | 114.41 | 1,188,401 | -0.13(-0.11%) |
Oct 15, 2019 | 114.30 | 114.81 | 113.62 | 114.54 | 1,393,748 | +0.19(+0.16%) |
Oct 14, 2019 | 114.13 | 114.49 | 112.60 | 114.36 | 1,497,482 | +0.04(+0.03%) |
Oct 11, 2019 | 113.64 | 116.24 | 113.32 | 114.32 | 1,687,219 | +1.08(+0.96%) |
Oct 10, 2019 | 112.47 | 113.59 | 112.14 | 113.23 | 2,015,868 | +0.93(+0.83%) |
Oct 09, 2019 | 112.86 | 113.11 | 111.77 | 112.30 | 1,579,077 | +0.08(+0.07%) |
Oct 08, 2019 | 113.71 | 113.74 | 111.94 | 112.22 | 2,093,386 | -1.81(-1.59%) |
Oct 07, 2019 | 113.87 | 114.69 | 113.73 | 114.03 | 1,964,248 | +0.17(+0.15%) |
Oct 04, 2019 | 113.89 | 114.63 | 112.94 | 113.86 | 2,770,003 | +0.38(+0.34%) |
Oct 03, 2019 | 114.82 | 115.25 | 113.44 | 113.47 | 2,600,766 | -1.28(-1.12%) |
Oct 02, 2019 | 117.15 | 117.15 | 114.29 | 114.76 | 2,797,582 | -2.45(-2.09%) |
Oct 01, 2019 | 119.94 | 120.70 | 116.70 | 117.21 | 2,167,815 | -2.53(-2.11%) |
Sep 30, 2019 | 121.52 | 121.74 | 119.64 | 119.74 | 1,635,256 | -1.78(-1.46%) |
Sep 27, 2019 | 119.99 | 121.55 | 119.86 | 121.52 | 1,761,311 | +1.80(+1.50%) |
Sep 26, 2019 | 118.72 | 119.76 | 118.29 | 119.72 | 1,231,306 | +1.43(+1.21%) |
Sep 25, 2019 | 118.78 | 119.60 | 118.19 | 118.29 | 1,273,064 | -0.18(-0.16%) |
Sep 24, 2019 | 119.07 | 119.54 | 117.50 | 118.47 | 1,444,524 | -0.73(-0.61%) |
Sep 23, 2019 | 117.26 | 120.27 | 116.25 | 119.20 | 1,672,246 | -0.07(-0.06%) |
Sep 20, 2019 | 119.69 | 121.45 | 119.25 | 119.27 | 2,776,502 | +0.32(+0.27%) |
Sep 19, 2019 | 120.07 | 120.40 | 118.91 | 118.95 | 1,277,037 | -0.92(-0.77%) |
Sep 18, 2019 | 119.24 | 120.41 | 118.54 | 119.87 | 1,633,043 | +1.27(+1.07%) |
Sep 17, 2019 | 119.00 | 119.00 | 117.27 | 118.61 | 1,288,565 | -0.17(-0.14%) |
Sep 16, 2019 | 118.16 | 118.85 | 117.57 | 118.77 | 1,694,458 | +0.35(+0.30%) |
Sep 13, 2019 | 120.17 | 121.03 | 118.26 | 118.42 | 1,925,873 | -1.03(-0.86%) |
Sep 12, 2019 | 121.74 | 121.75 | 118.56 | 119.45 | 3,561,150 | -2.00(-1.65%) |
Sep 11, 2019 | 122.53 | 123.44 | 120.01 | 121.45 | 3,515,695 | -2.58(-2.08%) |
Sep 10, 2019 | 121.54 | 125.86 | 121.34 | 124.03 | 2,847,859 | +2.32(+1.90%) |
Sep 09, 2019 | 116.63 | 121.91 | 116.00 | 121.71 | 3,478,272 | +5.35(+4.60%) |
Sep 06, 2019 | 115.52 | 116.64 | 115.49 | 116.36 | 1,328,327 | +0.92(+0.79%) |
Sep 05, 2019 | 115.14 | 115.73 | 114.10 | 115.44 | 1,371,977 | -0.07(-0.06%) |
Sep 04, 2019 | 115.56 | 115.94 | 115.04 | 115.51 | 1,362,350 | +0.49(+0.43%) |