Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 118.05 | 118.54 | 117.05 | 117.26 | 130,419 | -1.17(-0.99%) |
Nov 27, 2019 | 118.27 | 119.42 | 117.45 | 118.43 | 192,670 | +0.35(+0.30%) |
Nov 26, 2019 | 117.60 | 118.52 | 116.83 | 118.08 | 324,162 | +0.73(+0.62%) |
Nov 25, 2019 | 116.27 | 118.20 | 115.45 | 117.35 | 220,207 | +1.54(+1.33%) |
Nov 22, 2019 | 116.75 | 116.75 | 115.14 | 115.81 | 213,808 | -0.25(-0.22%) |
Nov 21, 2019 | 117.80 | 118.34 | 115.62 | 116.07 | 260,714 | -1.43(-1.22%) |
Nov 20, 2019 | 118.22 | 119.02 | 116.92 | 117.50 | 156,503 | -1.41(-1.19%) |
Nov 19, 2019 | 117.86 | 119.17 | 117.52 | 118.91 | 107,862 | +1.78(+1.52%) |
Nov 18, 2019 | 117.50 | 118.22 | 116.53 | 117.13 | 117,529 | -0.80(-0.67%) |
Nov 15, 2019 | 119.31 | 119.37 | 117.37 | 117.92 | 135,387 | -0.74(-0.62%) |
Nov 14, 2019 | 117.70 | 118.83 | 117.66 | 118.66 | 109,093 | +0.76(+0.64%) |
Nov 13, 2019 | 117.97 | 118.23 | 117.38 | 117.90 | 180,747 | -0.39(-0.33%) |
Nov 12, 2019 | 118.33 | 119.81 | 118.00 | 118.29 | 164,019 | -0.44(-0.37%) |
Nov 11, 2019 | 117.70 | 119.67 | 117.70 | 118.73 | 247,336 | +0.02(+0.02%) |
Nov 08, 2019 | 117.28 | 118.99 | 116.94 | 118.71 | 124,924 | +1.10(+0.93%) |
Nov 07, 2019 | 117.45 | 117.83 | 116.64 | 117.61 | 156,790 | +1.05(+0.90%) |
Nov 06, 2019 | 115.70 | 117.21 | 115.42 | 116.56 | 127,421 | +0.67(+0.58%) |
Nov 05, 2019 | 116.77 | 116.98 | 115.18 | 115.89 | 228,646 | -0.11(-0.10%) |
Nov 04, 2019 | 115.77 | 116.86 | 115.31 | 116.00 | 210,164 | +1.18(+1.03%) |
Nov 01, 2019 | 114.29 | 114.95 | 113.59 | 114.82 | 163,424 | +1.60(+1.42%) |
Oct 31, 2019 | 113.34 | 113.64 | 112.15 | 113.22 | 336,559 | -0.38(-0.33%) |
Oct 30, 2019 | 112.33 | 113.84 | 111.23 | 113.60 | 193,790 | +0.91(+0.80%) |
Oct 29, 2019 | 110.47 | 112.80 | 110.47 | 112.69 | 174,788 | +2.00(+1.81%) |
Oct 28, 2019 | 108.59 | 111.31 | 108.58 | 110.69 | 173,037 | +2.16(+1.99%) |
Oct 25, 2019 | 106.14 | 110.75 | 105.96 | 108.53 | 163,743 | +3.14(+2.98%) |
Oct 24, 2019 | 104.56 | 106.30 | 101.40 | 105.39 | 215,435 | -0.51(-0.48%) |
Oct 23, 2019 | 106.87 | 107.50 | 105.36 | 105.90 | 140,692 | -1.08(-1.00%) |
Oct 22, 2019 | 107.17 | 107.50 | 106.06 | 106.98 | 106,116 | -0.43(-0.40%) |
Oct 21, 2019 | 106.99 | 107.88 | 106.80 | 107.41 | 82,309 | +1.58(+1.50%) |
Oct 18, 2019 | 105.15 | 106.52 | 104.67 | 105.83 | 126,094 | +0.05(+0.04%) |
Oct 17, 2019 | 105.33 | 106.32 | 104.87 | 105.78 | 138,603 | +0.72(+0.68%) |
Oct 16, 2019 | 104.40 | 105.17 | 103.77 | 105.06 | 142,733 | +0.02(+0.02%) |
Oct 15, 2019 | 105.05 | 106.00 | 104.03 | 105.04 | 89,924 | +0.20(+0.19%) |
Oct 14, 2019 | 105.53 | 105.53 | 103.96 | 104.85 | 88,064 | -1.20(-1.13%) |
Oct 11, 2019 | 104.34 | 107.62 | 104.34 | 106.04 | 146,138 | +3.28(+3.19%) |
Oct 10, 2019 | 102.06 | 103.14 | 100.22 | 102.76 | 121,690 | +0.88(+0.86%) |
Oct 09, 2019 | 102.15 | 102.23 | 100.80 | 101.89 | 91,679 | +0.99(+0.98%) |
Oct 08, 2019 | 99.98 | 101.62 | 99.62 | 100.89 | 208,546 | -0.26(-0.26%) |
Oct 07, 2019 | 101.82 | 102.28 | 100.79 | 101.16 | 110,583 | -0.81(-0.80%) |
Oct 04, 2019 | 100.79 | 102.11 | 100.25 | 101.97 | 95,552 | +0.91(+0.90%) |
Oct 03, 2019 | 98.79 | 101.22 | 98.24 | 101.06 | 192,162 | +1.82(+1.83%) |
Oct 02, 2019 | 99.93 | 100.08 | 98.20 | 99.24 | 149,139 | -1.37(-1.36%) |
Oct 01, 2019 | 102.68 | 103.62 | 100.37 | 100.61 | 109,530 | -2.27(-2.21%) |
Sep 30, 2019 | 102.53 | 103.45 | 102.20 | 102.88 | 151,071 | +0.39(+0.38%) |
Sep 27, 2019 | 103.10 | 103.60 | 101.97 | 102.50 | 130,336 | +0.03(+0.03%) |
Sep 26, 2019 | 102.62 | 103.73 | 101.94 | 102.47 | 91,847 | -0.26(-0.26%) |
Sep 25, 2019 | 101.18 | 103.25 | 101.06 | 102.73 | 122,403 | +1.81(+1.79%) |
Sep 24, 2019 | 102.00 | 103.05 | 100.38 | 100.92 | 185,291 | -0.75(-0.73%) |
Sep 23, 2019 | 101.77 | 102.88 | 101.20 | 101.67 | 84,334 | -0.09(-0.09%) |
Sep 20, 2019 | 103.66 | 103.74 | 101.73 | 101.76 | 354,847 | -1.89(-1.83%) |
Sep 19, 2019 | 104.68 | 105.13 | 103.11 | 103.66 | 163,822 | -0.39(-0.37%) |
Sep 18, 2019 | 105.51 | 105.66 | 102.62 | 104.04 | 113,827 | -1.60(-1.52%) |
Sep 17, 2019 | 105.38 | 106.23 | 104.65 | 105.65 | 125,756 | -0.18(-0.17%) |
Sep 16, 2019 | 105.18 | 106.23 | 104.28 | 105.83 | 182,317 | -0.75(-0.70%) |
Sep 13, 2019 | 107.50 | 108.10 | 106.57 | 106.57 | 109,869 | -0.49(-0.46%) |
Sep 12, 2019 | 106.98 | 107.50 | 105.54 | 107.06 | 148,642 | +0.67(+0.63%) |
Sep 11, 2019 | 104.47 | 106.55 | 104.47 | 106.39 | 143,066 | +2.20(+2.11%) |
Sep 10, 2019 | 102.07 | 104.71 | 101.23 | 104.19 | 131,878 | +2.04(+1.99%) |
Sep 09, 2019 | 101.37 | 103.12 | 100.47 | 102.16 | 122,294 | +1.19(+1.18%) |
Sep 06, 2019 | 100.54 | 102.33 | 100.07 | 100.97 | 108,914 | +0.39(+0.38%) |
Sep 05, 2019 | 99.18 | 101.84 | 99.18 | 100.58 | 124,965 | +2.54(+2.59%) |
Sep 04, 2019 | 97.82 | 98.48 | 97.47 | 98.05 | 86,834 | +1.07(+1.10%) |