Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 117.17 | 117.37 | 116.28 | 117.20 | 279,713 | -0.10(-0.09%) |
Nov 27, 2019 | 117.13 | 117.37 | 116.89 | 117.30 | 89,616 | -0.20(-0.17%) |
Nov 26, 2019 | 117.41 | 117.72 | 117.39 | 117.50 | 128,544 | +0.75(+0.65%) |
Nov 25, 2019 | 116.61 | 116.94 | 116.50 | 116.75 | 200,031 | +0.58(+0.50%) |
Nov 22, 2019 | 116.29 | 116.68 | 116.04 | 116.17 | 91,269 | +0.07(+0.06%) |
Nov 21, 2019 | 115.86 | 116.31 | 115.26 | 116.10 | 97,677 | -0.64(-0.55%) |
Nov 20, 2019 | 116.05 | 116.84 | 115.95 | 116.74 | 124,970 | +1.64(+1.43%) |
Nov 19, 2019 | 114.36 | 115.29 | 114.34 | 115.10 | 100,566 | +1.23(+1.08%) |
Nov 18, 2019 | 114.04 | 114.55 | 113.72 | 113.87 | 519,927 | +0.32(+0.28%) |
Nov 15, 2019 | 113.54 | 114.18 | 112.91 | 113.55 | 195,409 | -0.26(-0.23%) |
Nov 14, 2019 | 113.75 | 114.38 | 113.62 | 113.81 | 313,780 | +1.47(+1.30%) |
Nov 13, 2019 | 112.67 | 112.74 | 112.06 | 112.35 | 136,870 | +1.05(+0.95%) |
Nov 12, 2019 | 111.00 | 111.56 | 110.47 | 111.29 | 155,243 | +0.55(+0.49%) |
Nov 11, 2019 | 110.52 | 111.12 | 110.29 | 110.75 | 154,745 | +0.19(+0.18%) |
Nov 08, 2019 | 110.83 | 111.68 | 110.45 | 110.55 | 114,884 | -0.75(-0.68%) |
Nov 07, 2019 | 112.26 | 112.26 | 109.96 | 111.31 | 287,923 | -2.79(-2.45%) |
Nov 06, 2019 | 114.18 | 114.50 | 113.48 | 114.10 | 112,643 | +1.05(+0.93%) |
Nov 05, 2019 | 112.99 | 113.39 | 112.60 | 113.05 | 195,635 | -1.82(-1.59%) |
Nov 04, 2019 | 115.05 | 115.27 | 114.59 | 114.87 | 113,551 | -1.96(-1.68%) |
Nov 01, 2019 | 117.00 | 117.68 | 116.05 | 116.83 | 134,248 | -0.46(-0.39%) |
Oct 31, 2019 | 116.64 | 117.94 | 116.58 | 117.29 | 197,777 | +2.06(+1.79%) |
Oct 30, 2019 | 113.28 | 115.35 | 113.28 | 115.23 | 205,029 | +2.13(+1.89%) |
Oct 29, 2019 | 113.30 | 113.49 | 112.78 | 113.10 | 65,118 | +0.08(+0.08%) |
Oct 28, 2019 | 113.50 | 113.66 | 112.64 | 113.02 | 217,324 | -1.34(-1.17%) |
Oct 25, 2019 | 115.50 | 115.53 | 114.17 | 114.35 | 85,484 | -0.73(-0.63%) |
Oct 24, 2019 | 115.68 | 116.28 | 114.87 | 115.08 | 76,382 | -0.35(-0.30%) |
Oct 23, 2019 | 116.06 | 116.35 | 115.30 | 115.43 | 67,615 | +0.18(+0.15%) |
Oct 22, 2019 | 115.35 | 115.53 | 114.64 | 115.25 | 204,509 | +0.99(+0.87%) |
Oct 21, 2019 | 114.35 | 114.87 | 114.06 | 114.26 | 198,802 | -1.36(-1.18%) |
Oct 18, 2019 | 115.80 | 116.24 | 115.52 | 115.62 | 61,751 | +0.00(+0.00%) |
Oct 17, 2019 | 115.58 | 116.53 | 115.32 | 115.62 | 119,519 | -0.45(-0.39%) |
Oct 16, 2019 | 115.65 | 116.15 | 115.32 | 116.07 | 158,415 | +0.25(+0.21%) |
Oct 15, 2019 | 116.98 | 117.21 | 115.69 | 115.83 | 150,145 | -2.01(-1.70%) |
Oct 14, 2019 | 117.83 | 117.91 | 117.44 | 117.83 | 153,554 | +1.04(+0.89%) |
Oct 11, 2019 | 117.34 | 117.53 | 115.96 | 116.79 | 479,728 | -1.79(-1.51%) |
Oct 10, 2019 | 119.76 | 119.83 | 118.15 | 118.59 | 542,744 | -2.41(-1.99%) |
Oct 09, 2019 | 121.44 | 121.44 | 120.48 | 120.99 | 348,268 | -1.08(-0.89%) |
Oct 08, 2019 | 122.83 | 122.97 | 121.48 | 122.08 | 246,565 | +0.39(+0.32%) |
Oct 07, 2019 | 122.16 | 122.52 | 121.36 | 121.69 | 265,005 | -1.41(-1.15%) |
Oct 04, 2019 | 122.43 | 123.23 | 122.18 | 123.10 | 290,812 | +1.31(+1.08%) |
Oct 03, 2019 | 120.69 | 122.49 | 120.69 | 121.79 | 287,587 | +1.40(+1.16%) |
Oct 02, 2019 | 120.37 | 121.20 | 120.21 | 120.39 | 365,025 | +0.24(+0.20%) |
Oct 01, 2019 | 118.00 | 120.85 | 117.82 | 120.15 | 465,483 | +0.48(+0.40%) |
Sep 30, 2019 | 118.36 | 119.67 | 118.25 | 119.67 | 110,618 | +0.39(+0.33%) |
Sep 27, 2019 | 118.92 | 119.57 | 118.71 | 119.28 | 103,195 | +0.45(+0.38%) |
Sep 26, 2019 | 118.82 | 119.49 | 118.36 | 118.83 | 140,617 | +1.02(+0.86%) |
Sep 25, 2019 | 120.94 | 120.94 | 117.43 | 117.81 | 224,746 | -2.36(-1.96%) |
Sep 24, 2019 | 118.97 | 120.54 | 118.96 | 120.17 | 362,915 | +1.81(+1.53%) |
Sep 23, 2019 | 118.80 | 119.65 | 118.08 | 118.36 | 219,845 | +0.10(+0.09%) |
Sep 20, 2019 | 117.11 | 118.35 | 116.65 | 118.26 | 124,599 | +1.99(+1.72%) |
Sep 19, 2019 | 117.12 | 117.44 | 116.27 | 116.27 | 168,195 | +0.57(+0.50%) |
Sep 18, 2019 | 116.06 | 116.81 | 115.60 | 115.69 | 294,553 | +0.65(+0.56%) |
Sep 17, 2019 | 114.31 | 115.58 | 113.53 | 115.05 | 203,785 | +0.98(+0.86%) |
Sep 16, 2019 | 113.66 | 114.47 | 112.82 | 114.07 | 257,523 | +1.72(+1.53%) |
Sep 13, 2019 | 114.00 | 114.59 | 112.29 | 112.35 | 329,851 | -3.22(-2.79%) |
Sep 12, 2019 | 117.85 | 118.12 | 115.12 | 115.58 | 490,743 | -1.04(-0.90%) |
Sep 11, 2019 | 116.42 | 117.33 | 116.42 | 116.62 | 151,423 | -0.34(-0.29%) |
Sep 10, 2019 | 119.37 | 119.87 | 116.67 | 116.96 | 330,387 | -2.72(-2.27%) |
Sep 09, 2019 | 120.44 | 120.65 | 119.67 | 119.67 | 383,442 | -3.13(-2.55%) |
Sep 06, 2019 | 122.00 | 122.87 | 121.92 | 122.81 | 544,129 | +1.25(+1.03%) |
Sep 05, 2019 | 122.44 | 122.65 | 120.60 | 121.55 | 361,187 | -2.93(-2.35%) |
Sep 04, 2019 | 123.29 | 124.66 | 123.28 | 124.48 | 164,389 | +0.21(+0.17%) |