Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 117.11 | 117.62 | 115.96 | 116.36 | 1,102,406 | -1.07(-0.91%) |
Nov 27, 2019 | 117.93 | 118.68 | 116.77 | 117.44 | 1,494,835 | -0.25(-0.21%) |
Nov 26, 2019 | 116.74 | 117.79 | 116.10 | 117.69 | 3,820,405 | +1.24(+1.06%) |
Nov 25, 2019 | 116.58 | 117.77 | 115.86 | 116.45 | 1,837,752 | +0.77(+0.67%) |
Nov 22, 2019 | 116.26 | 116.89 | 115.07 | 115.68 | 1,685,820 | -0.40(-0.34%) |
Nov 21, 2019 | 115.73 | 116.90 | 115.27 | 116.08 | 1,713,595 | +0.64(+0.55%) |
Nov 20, 2019 | 116.18 | 117.06 | 114.69 | 115.44 | 2,219,456 | -0.74(-0.64%) |
Nov 19, 2019 | 114.91 | 116.38 | 114.48 | 116.18 | 2,433,440 | +1.48(+1.29%) |
Nov 18, 2019 | 113.53 | 116.34 | 113.53 | 114.70 | 3,131,015 | +0.85(+0.75%) |
Nov 15, 2019 | 112.70 | 113.86 | 112.20 | 113.86 | 3,551,750 | +1.61(+1.44%) |
Nov 14, 2019 | 112.15 | 113.11 | 111.00 | 112.24 | 2,028,412 | -0.19(-0.17%) |
Nov 13, 2019 | 112.96 | 113.68 | 111.89 | 112.44 | 2,597,858 | -0.72(-0.64%) |
Nov 12, 2019 | 112.61 | 113.98 | 112.10 | 113.16 | 2,207,543 | +0.16(+0.15%) |
Nov 11, 2019 | 113.25 | 114.08 | 112.28 | 113.00 | 2,107,860 | -0.80(-0.70%) |
Nov 08, 2019 | 116.66 | 117.55 | 112.30 | 113.80 | 3,955,261 | -3.06(-2.62%) |
Nov 07, 2019 | 121.08 | 121.66 | 116.00 | 116.86 | 4,086,346 | -0.42(-0.36%) |
Nov 06, 2019 | 116.34 | 117.58 | 115.90 | 117.28 | 3,632,968 | +1.18(+1.01%) |
Nov 05, 2019 | 120.46 | 120.58 | 115.68 | 116.10 | 4,652,264 | -4.36(-3.62%) |
Nov 04, 2019 | 121.72 | 121.92 | 120.02 | 120.46 | 1,980,310 | -0.56(-0.46%) |
Nov 01, 2019 | 124.34 | 124.73 | 120.94 | 121.02 | 2,554,260 | -2.49(-2.02%) |
Oct 31, 2019 | 123.05 | 123.89 | 122.75 | 123.51 | 1,973,353 | +0.31(+0.25%) |
Oct 30, 2019 | 122.29 | 123.50 | 121.70 | 123.20 | 2,115,008 | +1.39(+1.14%) |
Oct 29, 2019 | 121.36 | 123.24 | 121.36 | 121.81 | 1,743,862 | +1.00(+0.82%) |
Oct 28, 2019 | 120.17 | 121.49 | 119.96 | 120.82 | 1,493,261 | +0.74(+0.62%) |
Oct 25, 2019 | 118.92 | 120.42 | 118.87 | 120.07 | 1,616,738 | +1.36(+1.15%) |
Oct 24, 2019 | 118.38 | 119.74 | 118.30 | 118.71 | 2,307,759 | +1.11(+0.94%) |
Oct 23, 2019 | 118.33 | 118.76 | 116.87 | 117.60 | 2,949,892 | -0.97(-0.82%) |
Oct 22, 2019 | 122.62 | 122.81 | 118.23 | 118.58 | 2,421,714 | -3.52(-2.88%) |
Oct 21, 2019 | 123.81 | 124.07 | 121.51 | 122.09 | 1,733,778 | -1.45(-1.18%) |
Oct 18, 2019 | 123.82 | 124.75 | 123.10 | 123.55 | 2,542,186 | -0.34(-0.27%) |
Oct 17, 2019 | 124.23 | 124.41 | 123.36 | 123.88 | 1,574,840 | +0.52(+0.42%) |
Oct 16, 2019 | 123.83 | 124.53 | 122.96 | 123.36 | 1,717,402 | -0.75(-0.61%) |
Oct 15, 2019 | 122.76 | 125.55 | 122.68 | 124.11 | 2,103,917 | +2.05(+1.68%) |
Oct 14, 2019 | 124.01 | 124.39 | 121.75 | 122.07 | 1,967,727 | -1.81(-1.46%) |
Oct 11, 2019 | 123.62 | 125.44 | 123.48 | 123.88 | 2,402,083 | +1.02(+0.83%) |
Oct 10, 2019 | 121.22 | 123.84 | 121.13 | 122.86 | 1,989,505 | +0.94(+0.78%) |
Oct 09, 2019 | 121.47 | 122.36 | 120.75 | 121.92 | 1,541,057 | +1.01(+0.84%) |
Oct 08, 2019 | 120.55 | 122.30 | 119.88 | 120.90 | 1,842,662 | -0.67(-0.55%) |
Oct 07, 2019 | 121.82 | 122.47 | 121.29 | 121.57 | 1,047,270 | -0.95(-0.77%) |
Oct 04, 2019 | 120.50 | 122.70 | 120.50 | 122.51 | 1,525,996 | +2.67(+2.23%) |
Oct 03, 2019 | 117.59 | 120.28 | 117.55 | 119.84 | 1,751,627 | +1.92(+1.63%) |
Oct 02, 2019 | 119.69 | 120.73 | 117.23 | 117.92 | 1,808,105 | -2.73(-2.26%) |
Oct 01, 2019 | 120.53 | 121.62 | 120.08 | 120.65 | 1,623,160 | +0.51(+0.43%) |
Sep 30, 2019 | 119.47 | 120.83 | 119.45 | 120.14 | 2,009,043 | +0.67(+0.56%) |
Sep 27, 2019 | 122.24 | 122.39 | 119.02 | 119.47 | 1,725,625 | -2.08(-1.71%) |
Sep 26, 2019 | 120.44 | 122.01 | 120.44 | 121.56 | 1,940,070 | +1.23(+1.03%) |
Sep 25, 2019 | 120.20 | 120.85 | 119.47 | 120.32 | 1,242,298 | -0.26(-0.22%) |
Sep 24, 2019 | 121.00 | 121.86 | 120.11 | 120.58 | 1,916,636 | -0.03(-0.02%) |
Sep 23, 2019 | 120.87 | 121.93 | 119.83 | 120.61 | 1,671,206 | -0.52(-0.43%) |
Sep 20, 2019 | 120.46 | 121.64 | 120.19 | 121.13 | 2,681,252 | +1.30(+1.09%) |
Sep 19, 2019 | 118.99 | 120.39 | 118.92 | 119.83 | 1,477,150 | +0.99(+0.84%) |
Sep 18, 2019 | 118.39 | 119.16 | 117.63 | 118.84 | 1,736,836 | +0.79(+0.67%) |
Sep 17, 2019 | 115.78 | 118.46 | 115.78 | 118.05 | 2,268,970 | +2.68(+2.32%) |
Sep 16, 2019 | 115.72 | 116.43 | 115.25 | 115.37 | 2,749,208 | -1.33(-1.14%) |
Sep 13, 2019 | 117.36 | 117.84 | 115.94 | 116.70 | 3,231,607 | -0.65(-0.55%) |
Sep 12, 2019 | 116.96 | 118.47 | 116.74 | 117.34 | 2,535,377 | +0.95(+0.82%) |
Sep 11, 2019 | 118.63 | 119.84 | 115.72 | 116.39 | 3,490,315 | -2.25(-1.89%) |
Sep 10, 2019 | 121.33 | 121.33 | 117.27 | 118.64 | 3,203,845 | -3.50(-2.87%) |
Sep 09, 2019 | 125.44 | 125.44 | 121.30 | 122.14 | 2,697,925 | -1.71(-1.38%) |
Sep 06, 2019 | 123.70 | 124.86 | 123.29 | 123.84 | 1,760,988 | +0.35(+0.28%) |
Sep 05, 2019 | 124.10 | 124.42 | 123.15 | 123.50 | 1,785,191 | +0.46(+0.38%) |
Sep 04, 2019 | 123.09 | 123.23 | 122.06 | 123.03 | 2,026,245 | +0.53(+0.43%) |