Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 119.33 | 120.16 | 118.38 | 118.69 | 310,500 | -0.80(-0.67%) |
Nov 27, 2019 | 118.40 | 120.00 | 117.55 | 119.49 | 619,600 | +1.44(+1.22%) |
Nov 26, 2019 | 118.22 | 119.55 | 117.61 | 118.05 | 429,639 | -0.41(-0.35%) |
Nov 25, 2019 | 118.87 | 120.63 | 118.32 | 118.46 | 535,861 | -0.10(-0.08%) |
Nov 22, 2019 | 120.11 | 122.02 | 118.35 | 118.56 | 565,400 | -1.44(-1.20%) |
Nov 21, 2019 | 119.22 | 120.07 | 117.41 | 120.00 | 559,712 | +0.41(+0.34%) |
Nov 20, 2019 | 117.78 | 120.98 | 117.78 | 119.59 | 468,637 | +1.29(+1.09%) |
Nov 19, 2019 | 118.36 | 119.61 | 117.80 | 118.30 | 351,943 | +0.36(+0.31%) |
Nov 18, 2019 | 117.50 | 118.68 | 116.68 | 117.94 | 301,818 | -0.09(-0.08%) |
Nov 15, 2019 | 117.85 | 118.19 | 116.57 | 118.03 | 290,100 | +0.91(+0.78%) |
Nov 14, 2019 | 118.11 | 118.74 | 116.92 | 117.12 | 596,652 | -0.97(-0.82%) |
Nov 13, 2019 | 117.39 | 118.72 | 116.95 | 118.09 | 373,688 | +0.69(+0.59%) |
Nov 12, 2019 | 116.31 | 117.89 | 115.79 | 117.40 | 537,259 | +1.07(+0.92%) |
Nov 11, 2019 | 115.59 | 116.96 | 115.00 | 116.33 | 227,291 | +0.13(+0.11%) |
Nov 08, 2019 | 114.67 | 116.67 | 113.63 | 116.20 | 371,600 | +1.99(+1.74%) |
Nov 07, 2019 | 115.07 | 116.82 | 114.08 | 114.21 | 397,871 | -0.12(-0.10%) |
Nov 06, 2019 | 115.62 | 116.14 | 114.22 | 114.33 | 604,221 | -0.93(-0.81%) |
Nov 05, 2019 | 114.66 | 115.59 | 113.90 | 115.26 | 844,120 | +1.00(+0.88%) |
Nov 04, 2019 | 118.84 | 119.25 | 113.89 | 114.26 | 915,258 | -3.55(-3.01%) |
Nov 01, 2019 | 116.83 | 118.06 | 115.51 | 117.81 | 422,800 | +2.44(+2.11%) |
Oct 31, 2019 | 118.33 | 118.33 | 114.98 | 115.37 | 465,128 | -2.52(-2.14%) |
Oct 30, 2019 | 115.70 | 118.78 | 115.17 | 117.89 | 450,332 | +2.03(+1.75%) |
Oct 29, 2019 | 116.10 | 117.15 | 114.55 | 115.86 | 710,453 | -0.48(-0.41%) |
Oct 28, 2019 | 113.94 | 117.00 | 113.13 | 116.34 | 1,024,391 | +2.54(+2.23%) |
Oct 25, 2019 | 116.00 | 120.32 | 113.71 | 113.80 | 2,353,800 | -10.65(-8.56%) |
Oct 24, 2019 | 121.85 | 125.28 | 121.65 | 124.45 | 1,017,624 | +3.05(+2.51%) |
Oct 23, 2019 | 118.88 | 121.73 | 118.67 | 121.40 | 796,031 | +1.59(+1.33%) |
Oct 22, 2019 | 120.20 | 121.63 | 119.24 | 119.81 | 743,175 | -0.18(-0.15%) |
Oct 21, 2019 | 119.89 | 120.89 | 118.60 | 119.99 | 711,363 | +0.55(+0.46%) |
Oct 18, 2019 | 124.19 | 125.66 | 118.44 | 119.44 | 959,900 | -4.76(-3.83%) |
Oct 17, 2019 | 129.52 | 131.37 | 123.70 | 124.20 | 981,518 | -4.87(-3.77%) |
Oct 16, 2019 | 131.29 | 131.29 | 127.04 | 129.07 | 581,074 | -2.69(-2.04%) |
Oct 15, 2019 | 130.26 | 131.87 | 129.27 | 131.76 | 490,227 | +2.12(+1.64%) |
Oct 14, 2019 | 129.92 | 133.58 | 128.76 | 129.64 | 614,444 | -0.50(-0.38%) |
Oct 11, 2019 | 128.29 | 131.17 | 127.35 | 130.14 | 939,000 | +3.40(+2.68%) |
Oct 10, 2019 | 127.14 | 128.00 | 125.69 | 126.74 | 528,943 | -0.54(-0.42%) |
Oct 09, 2019 | 126.40 | 127.78 | 125.31 | 127.28 | 496,568 | +2.23(+1.78%) |
Oct 08, 2019 | 129.40 | 130.54 | 124.88 | 125.05 | 1,040,487 | -5.19(-3.98%) |
Oct 07, 2019 | 129.61 | 131.74 | 128.32 | 130.24 | 1,336,351 | +1.45(+1.13%) |
Oct 04, 2019 | 129.12 | 130.30 | 125.86 | 128.79 | 786,600 | -0.04(-0.03%) |
Oct 03, 2019 | 125.25 | 130.68 | 123.00 | 128.83 | 1,040,312 | +2.23(+1.76%) |
Oct 02, 2019 | 127.32 | 127.54 | 125.05 | 126.60 | 803,879 | -1.99(-1.55%) |
Oct 01, 2019 | 130.00 | 133.00 | 127.91 | 128.59 | 1,023,147 | -0.46(-0.36%) |
Sep 30, 2019 | 123.94 | 129.22 | 122.25 | 129.05 | 942,321 | +5.09(+4.11%) |
Sep 27, 2019 | 126.06 | 126.64 | 122.29 | 123.96 | 594,300 | -1.13(-0.90%) |
Sep 26, 2019 | 126.50 | 128.59 | 124.97 | 125.09 | 748,541 | -1.82(-1.43%) |
Sep 25, 2019 | 125.13 | 127.44 | 123.81 | 126.91 | 457,489 | +1.74(+1.39%) |
Sep 24, 2019 | 128.70 | 128.70 | 124.53 | 125.17 | 523,313 | -2.43(-1.90%) |
Sep 23, 2019 | 126.62 | 128.74 | 124.52 | 127.60 | 474,188 | +0.10(+0.08%) |
Sep 20, 2019 | 126.47 | 128.69 | 125.56 | 127.50 | 780,900 | +0.99(+0.78%) |
Sep 19, 2019 | 126.86 | 127.73 | 125.51 | 126.51 | 400,720 | +0.27(+0.21%) |
Sep 18, 2019 | 126.25 | 127.00 | 124.61 | 126.24 | 518,007 | -0.98(-0.77%) |
Sep 17, 2019 | 129.00 | 129.20 | 125.42 | 127.22 | 488,436 | -0.76(-0.59%) |
Sep 16, 2019 | 123.72 | 128.00 | 121.50 | 127.98 | 1,766,066 | +2.23(+1.77%) |
Sep 13, 2019 | 124.30 | 126.29 | 123.06 | 125.75 | 418,600 | +1.45(+1.17%) |
Sep 12, 2019 | 127.39 | 127.40 | 123.29 | 124.30 | 377,029 | -1.41(-1.12%) |
Sep 11, 2019 | 126.00 | 127.53 | 124.02 | 125.71 | 529,311 | +0.09(+0.07%) |
Sep 10, 2019 | 124.00 | 125.78 | 121.66 | 125.62 | 584,105 | +1.04(+0.83%) |
Sep 09, 2019 | 125.06 | 125.75 | 122.58 | 124.58 | 576,072 | -0.52(-0.42%) |
Sep 06, 2019 | 127.48 | 128.76 | 124.94 | 125.10 | 590,400 | -2.71(-2.12%) |
Sep 05, 2019 | 127.16 | 128.88 | 125.67 | 127.81 | 1,053,067 | +4.64(+3.77%) |
Sep 04, 2019 | 118.23 | 123.52 | 118.23 | 123.17 | 1,266,723 | +6.15(+5.26%) |