Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 118.35 | 118.97 | 117.67 | 118.32 | 789,193 | -1.10(-0.92%) |
Nov 27, 2019 | 119.31 | 120.84 | 118.81 | 119.42 | 769,890 | +0.41(+0.35%) |
Nov 26, 2019 | 121.31 | 121.60 | 118.75 | 119.01 | 1,350,918 | -2.37(-1.95%) |
Nov 25, 2019 | 117.27 | 121.41 | 117.03 | 121.38 | 1,789,765 | +4.71(+4.04%) |
Nov 22, 2019 | 117.42 | 117.42 | 116.08 | 116.67 | 1,329,383 | +0.79(+0.68%) |
Nov 21, 2019 | 115.19 | 116.81 | 114.72 | 115.88 | 1,488,021 | +0.78(+0.68%) |
Nov 20, 2019 | 117.10 | 118.41 | 113.74 | 115.09 | 1,857,214 | -2.64(-2.25%) |
Nov 19, 2019 | 118.53 | 118.57 | 116.28 | 117.74 | 1,347,932 | +0.10(+0.08%) |
Nov 18, 2019 | 114.10 | 117.72 | 112.71 | 117.64 | 1,626,983 | +2.40(+2.08%) |
Nov 15, 2019 | 116.56 | 116.71 | 114.20 | 115.24 | 1,781,022 | -0.96(-0.83%) |
Nov 14, 2019 | 116.36 | 117.24 | 115.83 | 116.20 | 1,143,942 | -0.16(-0.13%) |
Nov 13, 2019 | 116.51 | 117.11 | 115.33 | 116.36 | 1,416,230 | -0.88(-0.75%) |
Nov 12, 2019 | 118.64 | 119.20 | 117.17 | 117.24 | 1,190,255 | -0.86(-0.72%) |
Nov 11, 2019 | 120.33 | 120.87 | 117.09 | 118.09 | 1,909,209 | -4.71(-3.83%) |
Nov 08, 2019 | 121.12 | 123.52 | 120.02 | 122.80 | 1,438,735 | +0.95(+0.78%) |
Nov 07, 2019 | 121.81 | 124.82 | 121.04 | 121.85 | 3,200,339 | +2.84(+2.39%) |
Nov 06, 2019 | 123.41 | 123.41 | 118.20 | 119.00 | 2,122,477 | -3.92(-3.19%) |
Nov 05, 2019 | 123.03 | 124.50 | 122.27 | 122.93 | 1,202,801 | -0.12(-0.09%) |
Nov 04, 2019 | 121.37 | 123.36 | 121.19 | 123.04 | 2,294,771 | +3.43(+2.87%) |
Nov 01, 2019 | 119.36 | 119.81 | 117.44 | 119.62 | 1,425,038 | +1.80(+1.52%) |
Oct 31, 2019 | 119.31 | 119.61 | 115.89 | 117.82 | 1,589,531 | -2.31(-1.92%) |
Oct 30, 2019 | 116.78 | 120.79 | 115.31 | 120.13 | 2,836,189 | +3.40(+2.91%) |
Oct 29, 2019 | 116.66 | 118.26 | 116.02 | 116.73 | 1,272,773 | -2.70(-2.26%) |
Oct 28, 2019 | 118.17 | 119.85 | 117.89 | 119.43 | 1,476,534 | +2.09(+1.78%) |
Oct 25, 2019 | 113.17 | 117.53 | 113.17 | 117.34 | 1,676,636 | +3.63(+3.19%) |
Oct 24, 2019 | 113.50 | 115.70 | 112.39 | 113.71 | 1,110,452 | +1.21(+1.08%) |
Oct 23, 2019 | 111.83 | 113.56 | 110.69 | 112.50 | 909,479 | +0.16(+0.14%) |
Oct 22, 2019 | 114.15 | 114.46 | 111.74 | 112.34 | 1,020,892 | -1.14(-1.00%) |
Oct 21, 2019 | 110.94 | 113.64 | 110.88 | 113.48 | 1,396,816 | +3.25(+2.95%) |
Oct 18, 2019 | 110.51 | 111.72 | 109.81 | 110.23 | 1,223,491 | -0.52(-0.47%) |
Oct 17, 2019 | 111.41 | 111.50 | 110.10 | 110.74 | 1,914,072 | +0.21(+0.19%) |
Oct 16, 2019 | 110.18 | 112.39 | 110.14 | 110.53 | 1,522,674 | -1.02(-0.91%) |
Oct 15, 2019 | 109.28 | 112.85 | 108.42 | 111.55 | 1,751,378 | +2.48(+2.28%) |
Oct 14, 2019 | 109.30 | 109.61 | 107.67 | 109.06 | 1,111,280 | -0.45(-0.41%) |
Oct 11, 2019 | 104.85 | 110.84 | 104.63 | 109.51 | 3,301,986 | +6.52(+6.34%) |
Oct 10, 2019 | 101.39 | 105.16 | 100.59 | 102.98 | 1,772,479 | +1.59(+1.57%) |
Oct 09, 2019 | 101.06 | 101.95 | 100.04 | 101.39 | 1,612,023 | +1.80(+1.80%) |
Oct 08, 2019 | 102.58 | 102.99 | 99.47 | 99.59 | 2,577,416 | -4.32(-4.16%) |
Oct 07, 2019 | 104.57 | 104.72 | 101.34 | 103.92 | 2,521,344 | -1.84(-1.74%) |
Oct 04, 2019 | 106.84 | 106.84 | 104.09 | 105.75 | 1,725,453 | -0.92(-0.86%) |
Oct 03, 2019 | 107.60 | 107.78 | 104.25 | 106.67 | 1,561,256 | -1.29(-1.20%) |
Oct 02, 2019 | 106.17 | 108.52 | 105.02 | 107.97 | 2,015,549 | +1.23(+1.16%) |
Oct 01, 2019 | 105.75 | 108.77 | 105.57 | 106.73 | 1,686,833 | +1.16(+1.10%) |
Sep 30, 2019 | 105.84 | 106.45 | 104.87 | 105.57 | 1,562,644 | +0.46(+0.44%) |
Sep 27, 2019 | 108.04 | 110.19 | 104.38 | 105.11 | 2,553,060 | -2.04(-1.91%) |
Sep 26, 2019 | 107.30 | 108.64 | 106.38 | 107.15 | 1,821,205 | -0.73(-0.67%) |
Sep 25, 2019 | 106.20 | 108.30 | 104.96 | 107.88 | 1,573,880 | +1.69(+1.59%) |
Sep 24, 2019 | 108.57 | 109.67 | 106.00 | 106.19 | 3,416,588 | +1.21(+1.16%) |
Sep 23, 2019 | 104.03 | 105.84 | 103.65 | 104.97 | 2,169,295 | -0.62(-0.59%) |
Sep 20, 2019 | 108.33 | 109.22 | 105.21 | 105.59 | 1,992,190 | -2.65(-2.45%) |
Sep 19, 2019 | 109.72 | 110.45 | 107.41 | 108.25 | 2,222,405 | -1.38(-1.26%) |
Sep 18, 2019 | 110.50 | 111.31 | 108.43 | 109.62 | 1,939,501 | -1.00(-0.90%) |
Sep 17, 2019 | 111.62 | 111.86 | 109.33 | 110.62 | 3,547,894 | -2.59(-2.29%) |
Sep 16, 2019 | 112.19 | 113.90 | 111.78 | 113.22 | 1,498,491 | -0.83(-0.73%) |
Sep 13, 2019 | 115.10 | 116.74 | 113.79 | 114.05 | 1,751,508 | +0.37(+0.32%) |
Sep 12, 2019 | 111.33 | 116.21 | 110.77 | 113.68 | 2,810,462 | +2.68(+2.41%) |
Sep 11, 2019 | 114.15 | 114.57 | 109.16 | 111.00 | 2,627,847 | -2.49(-2.20%) |
Sep 10, 2019 | 111.17 | 113.51 | 110.51 | 113.50 | 1,604,042 | +2.17(+1.95%) |
Sep 09, 2019 | 108.92 | 112.28 | 108.92 | 111.32 | 2,120,383 | +3.12(+2.88%) |
Sep 06, 2019 | 108.14 | 109.17 | 106.33 | 108.21 | 1,987,659 | +0.11(+0.10%) |
Sep 05, 2019 | 107.69 | 109.41 | 107.19 | 108.10 | 1,913,683 | +2.34(+2.21%) |
Sep 04, 2019 | 105.89 | 106.75 | 104.19 | 105.76 | 2,124,800 | +3.43(+3.35%) |