Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 119.03 | 119.56 | 118.00 | 118.12 | 275,507 | -0.87(-0.73%) |
Nov 27, 2019 | 118.96 | 119.10 | 118.17 | 118.99 | 583,970 | +0.04(+0.03%) |
Nov 26, 2019 | 117.34 | 118.98 | 116.91 | 118.95 | 1,501,189 | +2.52(+2.17%) |
Nov 25, 2019 | 116.97 | 117.74 | 116.07 | 116.43 | 547,900 | -0.21(-0.18%) |
Nov 22, 2019 | 117.74 | 118.10 | 116.00 | 116.64 | 456,068 | -0.85(-0.72%) |
Nov 21, 2019 | 118.99 | 119.01 | 117.41 | 117.49 | 584,170 | -1.79(-1.50%) |
Nov 20, 2019 | 119.52 | 120.01 | 118.98 | 119.28 | 554,713 | +0.04(+0.04%) |
Nov 19, 2019 | 119.83 | 119.83 | 118.65 | 119.23 | 588,685 | -0.24(-0.20%) |
Nov 18, 2019 | 120.28 | 120.85 | 119.35 | 119.48 | 665,678 | -0.57(-0.48%) |
Nov 15, 2019 | 119.01 | 120.06 | 118.50 | 120.05 | 786,654 | +1.40(+1.18%) |
Nov 14, 2019 | 117.42 | 118.67 | 117.15 | 118.65 | 756,013 | +1.80(+1.54%) |
Nov 13, 2019 | 114.83 | 117.10 | 114.67 | 116.86 | 818,331 | +2.66(+2.32%) |
Nov 12, 2019 | 115.46 | 116.18 | 113.86 | 114.20 | 1,006,611 | -1.14(-0.99%) |
Nov 11, 2019 | 115.74 | 116.61 | 115.17 | 115.34 | 721,895 | -0.95(-0.81%) |
Nov 08, 2019 | 117.30 | 117.80 | 116.21 | 116.28 | 559,657 | -1.10(-0.94%) |
Nov 07, 2019 | 117.62 | 118.00 | 115.97 | 117.39 | 714,866 | -1.00(-0.84%) |
Nov 06, 2019 | 117.97 | 119.18 | 117.97 | 118.38 | 855,165 | +0.65(+0.55%) |
Nov 05, 2019 | 120.33 | 120.39 | 116.47 | 117.73 | 1,083,385 | -3.03(-2.51%) |
Nov 04, 2019 | 120.42 | 120.80 | 119.91 | 120.76 | 686,687 | +0.00(+0.00%) |
Nov 01, 2019 | 121.00 | 121.63 | 119.98 | 120.76 | 667,279 | +0.14(+0.12%) |
Oct 31, 2019 | 118.80 | 121.59 | 118.68 | 120.62 | 871,123 | +1.94(+1.63%) |
Oct 30, 2019 | 117.60 | 118.69 | 117.33 | 118.69 | 490,608 | +1.16(+0.99%) |
Oct 29, 2019 | 117.26 | 117.96 | 117.09 | 117.53 | 363,395 | +0.41(+0.35%) |
Oct 28, 2019 | 117.26 | 117.58 | 116.65 | 117.12 | 343,597 | -0.46(-0.39%) |
Oct 25, 2019 | 117.95 | 117.95 | 117.06 | 117.58 | 370,109 | -0.59(-0.50%) |
Oct 24, 2019 | 117.87 | 118.89 | 117.14 | 118.17 | 609,074 | +0.18(+0.15%) |
Oct 23, 2019 | 118.38 | 118.63 | 116.75 | 117.98 | 610,765 | -0.37(-0.32%) |
Oct 22, 2019 | 118.84 | 119.32 | 118.27 | 118.36 | 732,175 | -0.42(-0.35%) |
Oct 21, 2019 | 117.23 | 118.84 | 117.07 | 118.77 | 630,495 | +1.48(+1.27%) |
Oct 18, 2019 | 116.39 | 117.61 | 116.04 | 117.29 | 492,249 | +0.93(+0.80%) |
Oct 17, 2019 | 115.69 | 116.87 | 115.42 | 116.36 | 566,909 | +0.57(+0.49%) |
Oct 16, 2019 | 115.38 | 115.82 | 114.56 | 115.79 | 558,612 | +0.20(+0.17%) |
Oct 15, 2019 | 115.16 | 115.61 | 114.38 | 115.59 | 554,263 | +0.49(+0.43%) |
Oct 14, 2019 | 114.56 | 115.16 | 114.37 | 115.09 | 345,631 | +0.72(+0.63%) |
Oct 11, 2019 | 115.06 | 115.10 | 113.71 | 114.37 | 563,920 | -0.62(-0.54%) |
Oct 10, 2019 | 114.28 | 115.46 | 113.88 | 115.00 | 386,371 | +0.43(+0.38%) |
Oct 09, 2019 | 114.81 | 115.60 | 114.45 | 114.57 | 363,871 | +0.27(+0.24%) |
Oct 08, 2019 | 114.40 | 115.25 | 113.48 | 114.29 | 475,465 | -0.02(-0.02%) |
Oct 07, 2019 | 113.51 | 114.84 | 113.28 | 114.32 | 412,716 | +0.21(+0.18%) |
Oct 04, 2019 | 112.97 | 114.13 | 112.97 | 114.11 | 693,701 | +1.21(+1.07%) |
Oct 03, 2019 | 112.34 | 114.20 | 112.21 | 112.91 | 777,176 | +0.44(+0.39%) |
Oct 02, 2019 | 111.92 | 112.54 | 111.63 | 112.47 | 537,285 | +0.47(+0.42%) |
Oct 01, 2019 | 111.86 | 112.37 | 110.45 | 111.99 | 570,131 | -0.03(-0.02%) |
Sep 30, 2019 | 112.29 | 112.92 | 111.97 | 112.02 | 773,115 | -0.28(-0.25%) |
Sep 27, 2019 | 112.74 | 112.74 | 111.56 | 112.29 | 465,871 | -0.11(-0.10%) |
Sep 26, 2019 | 112.34 | 112.72 | 112.15 | 112.41 | 647,491 | +0.49(+0.44%) |
Sep 25, 2019 | 111.36 | 112.20 | 111.22 | 111.92 | 407,969 | +0.56(+0.50%) |
Sep 24, 2019 | 111.34 | 112.48 | 110.82 | 111.36 | 637,874 | +0.09(+0.08%) |
Sep 23, 2019 | 110.84 | 112.14 | 110.62 | 111.27 | 378,260 | +0.08(+0.07%) |
Sep 20, 2019 | 111.95 | 111.95 | 110.73 | 111.19 | 995,693 | -0.66(-0.59%) |
Sep 19, 2019 | 112.03 | 112.25 | 111.36 | 111.85 | 392,626 | +0.13(+0.12%) |
Sep 18, 2019 | 112.29 | 112.29 | 110.75 | 111.72 | 469,085 | +0.00(+0.00%) |
Sep 17, 2019 | 110.86 | 111.74 | 110.78 | 111.72 | 843,652 | +1.39(+1.26%) |
Sep 16, 2019 | 109.60 | 110.61 | 109.44 | 110.34 | 1,071,253 | +0.95(+0.87%) |
Sep 13, 2019 | 110.53 | 111.27 | 109.03 | 109.39 | 507,305 | -1.47(-1.32%) |
Sep 12, 2019 | 111.65 | 112.25 | 110.17 | 110.86 | 479,130 | +0.09(+0.09%) |
Sep 11, 2019 | 109.82 | 110.76 | 108.86 | 110.76 | 593,747 | +0.53(+0.48%) |
Sep 10, 2019 | 110.19 | 110.23 | 107.82 | 110.23 | 529,791 | -0.47(-0.42%) |
Sep 09, 2019 | 110.98 | 111.60 | 110.38 | 110.70 | 620,974 | -0.29(-0.26%) |
Sep 06, 2019 | 110.86 | 111.39 | 110.59 | 110.99 | 439,525 | +0.41(+0.37%) |
Sep 05, 2019 | 110.30 | 110.70 | 109.43 | 110.59 | 409,478 | -0.17(-0.16%) |
Sep 04, 2019 | 110.85 | 111.12 | 110.11 | 110.76 | 489,047 | +0.58(+0.52%) |