Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 118.26 | 118.36 | 117.59 | 117.88 | 258,400 | -0.76(-0.64%) |
Nov 27, 2019 | 117.38 | 118.67 | 117.32 | 118.64 | 746,700 | +1.32(+1.13%) |
Nov 26, 2019 | 117.43 | 117.57 | 116.55 | 117.32 | 927,187 | +0.16(+0.14%) |
Nov 25, 2019 | 117.50 | 118.40 | 117.07 | 117.16 | 591,610 | +0.04(+0.03%) |
Nov 22, 2019 | 116.58 | 117.29 | 115.59 | 117.12 | 655,700 | +0.85(+0.73%) |
Nov 21, 2019 | 116.85 | 116.95 | 115.84 | 116.27 | 635,039 | -0.31(-0.27%) |
Nov 20, 2019 | 116.96 | 117.76 | 116.22 | 116.58 | 774,823 | -0.73(-0.62%) |
Nov 19, 2019 | 117.00 | 117.94 | 116.53 | 117.31 | 569,528 | +0.44(+0.38%) |
Nov 18, 2019 | 116.42 | 117.26 | 116.27 | 116.87 | 552,899 | +0.47(+0.40%) |
Nov 15, 2019 | 116.60 | 117.04 | 115.96 | 116.40 | 564,700 | +0.12(+0.10%) |
Nov 14, 2019 | 115.86 | 116.49 | 115.41 | 116.28 | 448,094 | +0.46(+0.40%) |
Nov 13, 2019 | 115.40 | 116.26 | 114.84 | 115.82 | 525,438 | +0.12(+0.10%) |
Nov 12, 2019 | 116.11 | 116.75 | 115.46 | 115.70 | 777,149 | -0.17(-0.15%) |
Nov 11, 2019 | 115.43 | 116.29 | 114.60 | 115.87 | 501,205 | +0.45(+0.39%) |
Nov 08, 2019 | 114.40 | 115.51 | 113.03 | 115.42 | 692,100 | +0.83(+0.72%) |
Nov 07, 2019 | 114.52 | 115.29 | 114.15 | 114.59 | 555,612 | +0.85(+0.75%) |
Nov 06, 2019 | 113.52 | 114.44 | 112.92 | 113.74 | 724,960 | +0.35(+0.31%) |
Nov 05, 2019 | 111.33 | 113.58 | 111.02 | 113.39 | 742,181 | +1.84(+1.65%) |
Nov 04, 2019 | 112.56 | 113.00 | 111.50 | 111.55 | 1,370,131 | -0.57(-0.51%) |
Nov 01, 2019 | 112.82 | 113.65 | 111.98 | 112.12 | 705,600 | -0.29(-0.26%) |
Oct 31, 2019 | 112.14 | 112.97 | 110.58 | 112.41 | 929,360 | +0.26(+0.23%) |
Oct 30, 2019 | 112.86 | 112.86 | 110.61 | 112.15 | 1,617,332 | -0.96(-0.85%) |
Oct 29, 2019 | 108.97 | 113.72 | 108.50 | 113.11 | 1,984,652 | +4.09(+3.75%) |
Oct 28, 2019 | 109.77 | 111.33 | 106.94 | 109.02 | 3,733,714 | +0.70(+0.65%) |
Oct 25, 2019 | 107.87 | 108.69 | 107.39 | 108.32 | 1,675,000 | -0.18(-0.17%) |
Oct 24, 2019 | 107.92 | 108.71 | 107.38 | 108.50 | 1,786,251 | +1.16(+1.08%) |
Oct 23, 2019 | 106.64 | 107.58 | 106.14 | 107.34 | 1,245,863 | +0.70(+0.66%) |
Oct 22, 2019 | 107.28 | 107.97 | 106.63 | 106.64 | 676,967 | -0.75(-0.70%) |
Oct 21, 2019 | 107.89 | 108.33 | 107.36 | 107.39 | 742,704 | -0.02(-0.02%) |
Oct 18, 2019 | 108.12 | 108.59 | 107.26 | 107.41 | 708,800 | -0.64(-0.59%) |
Oct 17, 2019 | 108.34 | 108.68 | 107.41 | 108.05 | 774,749 | -0.15(-0.14%) |
Oct 16, 2019 | 108.15 | 108.55 | 107.39 | 108.20 | 1,216,941 | -0.70(-0.64%) |
Oct 15, 2019 | 108.96 | 109.86 | 108.64 | 108.90 | 884,745 | +0.16(+0.15%) |
Oct 14, 2019 | 109.67 | 109.85 | 108.28 | 108.74 | 879,979 | -2.52(-2.26%) |
Oct 11, 2019 | 110.08 | 111.82 | 109.54 | 111.26 | 608,500 | +1.78(+1.63%) |
Oct 10, 2019 | 109.67 | 110.06 | 108.61 | 109.48 | 1,035,706 | -0.68(-0.62%) |
Oct 09, 2019 | 110.15 | 110.82 | 109.66 | 110.16 | 871,959 | +0.77(+0.70%) |
Oct 08, 2019 | 109.45 | 110.51 | 108.68 | 109.39 | 1,101,335 | -1.52(-1.37%) |
Oct 07, 2019 | 110.15 | 111.69 | 110.13 | 110.91 | 687,523 | -0.09(-0.08%) |
Oct 04, 2019 | 108.87 | 111.07 | 108.13 | 111.00 | 1,280,400 | +3.10(+2.87%) |
Oct 03, 2019 | 107.45 | 108.32 | 106.06 | 107.90 | 1,043,910 | -0.05(-0.05%) |
Oct 02, 2019 | 107.00 | 108.00 | 105.19 | 107.95 | 1,324,405 | +0.52(+0.48%) |
Oct 01, 2019 | 109.37 | 111.47 | 107.32 | 107.43 | 1,215,908 | -2.07(-1.89%) |
Sep 30, 2019 | 108.32 | 110.28 | 107.61 | 109.50 | 936,085 | +1.33(+1.23%) |
Sep 27, 2019 | 109.47 | 109.59 | 107.46 | 108.17 | 686,500 | -0.95(-0.87%) |
Sep 26, 2019 | 108.02 | 109.48 | 107.70 | 109.12 | 709,955 | +1.37(+1.27%) |
Sep 25, 2019 | 106.37 | 107.79 | 105.36 | 107.75 | 839,378 | +1.58(+1.49%) |
Sep 24, 2019 | 108.63 | 108.99 | 106.03 | 106.17 | 839,819 | -2.27(-2.09%) |
Sep 23, 2019 | 109.14 | 109.14 | 107.84 | 108.44 | 866,961 | -0.46(-0.42%) |
Sep 20, 2019 | 108.30 | 109.25 | 107.81 | 108.90 | 1,260,600 | +0.72(+0.67%) |
Sep 19, 2019 | 108.72 | 110.41 | 107.90 | 108.18 | 1,569,065 | -2.91(-2.62%) |
Sep 18, 2019 | 110.45 | 111.17 | 109.92 | 111.09 | 649,551 | +0.40(+0.36%) |
Sep 17, 2019 | 110.96 | 110.96 | 109.74 | 110.69 | 591,519 | -0.32(-0.29%) |
Sep 16, 2019 | 110.75 | 113.54 | 110.15 | 111.01 | 864,927 | -0.87(-0.78%) |
Sep 13, 2019 | 111.51 | 111.92 | 110.91 | 111.88 | 624,100 | +0.56(+0.50%) |
Sep 12, 2019 | 113.00 | 113.57 | 110.74 | 111.32 | 796,832 | -1.29(-1.15%) |
Sep 11, 2019 | 111.05 | 112.71 | 107.37 | 112.61 | 768,905 | +1.33(+1.20%) |
Sep 10, 2019 | 109.63 | 111.32 | 108.98 | 111.28 | 1,192,013 | +1.39(+1.26%) |
Sep 09, 2019 | 108.05 | 110.03 | 107.70 | 109.89 | 1,948,988 | +2.45(+2.28%) |
Sep 06, 2019 | 108.64 | 108.64 | 107.25 | 107.44 | 990,100 | -0.56(-0.52%) |
Sep 05, 2019 | 107.42 | 109.07 | 107.20 | 108.00 | 1,248,129 | +1.74(+1.64%) |
Sep 04, 2019 | 107.24 | 107.89 | 106.12 | 106.26 | 715,465 | -0.27(-0.25%) |