Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 117.27 | 119.64 | 115.26 | 118.13 | 423,135 | +0.46(+0.39%) |
Nov 27, 2019 | 118.79 | 118.83 | 115.87 | 117.67 | 675,064 | -1.07(-0.90%) |
Nov 26, 2019 | 122.82 | 123.05 | 117.43 | 118.75 | 3,271,958 | -3.86(-3.14%) |
Nov 25, 2019 | 123.31 | 123.71 | 121.67 | 122.60 | 739,194 | -0.01(-0.01%) |
Nov 22, 2019 | 121.41 | 123.16 | 121.41 | 122.61 | 773,537 | +0.61(+0.50%) |
Nov 21, 2019 | 122.27 | 122.83 | 121.40 | 122.00 | 686,829 | -0.17(-0.14%) |
Nov 20, 2019 | 120.16 | 122.47 | 120.16 | 122.17 | 804,587 | +0.81(+0.67%) |
Nov 19, 2019 | 120.86 | 121.45 | 119.23 | 121.35 | 720,753 | +2.01(+1.69%) |
Nov 18, 2019 | 118.88 | 120.08 | 118.58 | 119.34 | 723,233 | +0.97(+0.82%) |
Nov 15, 2019 | 117.35 | 118.52 | 117.00 | 118.37 | 769,701 | +1.95(+1.68%) |
Nov 14, 2019 | 116.78 | 116.78 | 115.62 | 116.42 | 553,250 | +0.12(+0.10%) |
Nov 13, 2019 | 115.19 | 116.41 | 114.79 | 116.30 | 483,383 | +1.51(+1.31%) |
Nov 12, 2019 | 113.93 | 115.22 | 112.96 | 114.80 | 432,232 | +0.77(+0.68%) |
Nov 11, 2019 | 113.89 | 115.32 | 113.42 | 114.02 | 415,745 | +0.22(+0.19%) |
Nov 08, 2019 | 114.78 | 114.78 | 113.05 | 113.81 | 455,966 | -0.51(-0.45%) |
Nov 07, 2019 | 113.59 | 114.40 | 112.56 | 114.32 | 785,901 | +0.94(+0.83%) |
Nov 06, 2019 | 113.70 | 114.33 | 113.10 | 113.38 | 717,861 | -0.80(-0.70%) |
Nov 05, 2019 | 112.19 | 114.18 | 111.69 | 114.18 | 719,281 | +1.72(+1.53%) |
Nov 04, 2019 | 114.17 | 114.76 | 111.53 | 112.46 | 597,410 | -1.32(-1.16%) |
Nov 01, 2019 | 118.35 | 118.35 | 111.39 | 113.78 | 1,038,516 | -0.30(-0.26%) |
Oct 31, 2019 | 116.17 | 116.74 | 113.74 | 114.07 | 975,264 | -1.48(-1.28%) |
Oct 30, 2019 | 112.57 | 115.88 | 112.18 | 115.55 | 580,623 | +2.77(+2.46%) |
Oct 29, 2019 | 112.48 | 113.93 | 112.17 | 112.78 | 730,405 | +0.61(+0.55%) |
Oct 28, 2019 | 113.48 | 113.59 | 111.14 | 112.16 | 661,525 | -0.87(-0.77%) |
Oct 25, 2019 | 114.92 | 115.09 | 112.68 | 113.03 | 439,713 | -1.59(-1.38%) |
Oct 24, 2019 | 113.61 | 115.24 | 112.81 | 114.62 | 264,219 | +1.66(+1.47%) |
Oct 23, 2019 | 112.93 | 113.88 | 112.32 | 112.96 | 464,469 | -0.64(-0.57%) |
Oct 22, 2019 | 114.89 | 115.87 | 113.56 | 113.61 | 434,501 | -0.58(-0.51%) |
Oct 21, 2019 | 116.46 | 116.46 | 113.93 | 114.19 | 622,697 | -1.49(-1.28%) |
Oct 18, 2019 | 114.67 | 116.12 | 114.67 | 115.68 | 381,166 | +0.32(+0.27%) |
Oct 17, 2019 | 114.36 | 116.25 | 113.77 | 115.36 | 319,108 | +0.96(+0.84%) |
Oct 16, 2019 | 114.15 | 114.83 | 113.09 | 114.40 | 639,177 | +0.43(+0.37%) |
Oct 15, 2019 | 113.95 | 115.66 | 113.95 | 113.97 | 461,829 | -0.13(-0.11%) |
Oct 14, 2019 | 114.55 | 116.22 | 114.02 | 114.10 | 330,060 | -0.42(-0.36%) |
Oct 11, 2019 | 116.87 | 116.87 | 113.51 | 114.52 | 697,425 | -1.47(-1.26%) |
Oct 10, 2019 | 115.18 | 117.26 | 115.18 | 115.98 | 538,553 | -0.07(-0.06%) |
Oct 09, 2019 | 116.19 | 116.77 | 115.39 | 116.05 | 468,443 | +0.66(+0.58%) |
Oct 08, 2019 | 115.94 | 117.14 | 113.46 | 115.39 | 565,885 | -1.75(-1.50%) |
Oct 07, 2019 | 114.33 | 117.34 | 114.33 | 117.14 | 631,283 | +1.95(+1.69%) |
Oct 04, 2019 | 114.69 | 116.85 | 114.42 | 115.19 | 687,633 | +0.12(+0.10%) |
Oct 03, 2019 | 111.75 | 115.30 | 111.75 | 115.07 | 700,923 | +3.33(+2.98%) |
Oct 02, 2019 | 114.10 | 115.18 | 111.67 | 111.75 | 987,891 | -2.75(-2.41%) |
Oct 01, 2019 | 114.20 | 115.45 | 113.08 | 114.50 | 516,333 | +0.66(+0.58%) |
Sep 30, 2019 | 114.36 | 115.46 | 113.54 | 113.83 | 671,232 | -0.53(-0.46%) |
Sep 27, 2019 | 116.42 | 117.13 | 113.21 | 114.36 | 613,237 | -2.30(-1.97%) |
Sep 26, 2019 | 116.78 | 116.97 | 115.18 | 116.66 | 448,566 | -0.16(-0.14%) |
Sep 25, 2019 | 117.30 | 117.30 | 114.89 | 116.83 | 521,076 | -0.30(-0.25%) |
Sep 24, 2019 | 115.38 | 117.54 | 115.36 | 117.12 | 800,452 | +2.29(+1.99%) |
Sep 23, 2019 | 113.75 | 116.12 | 112.99 | 114.83 | 616,811 | +0.36(+0.31%) |
Sep 20, 2019 | 116.95 | 116.95 | 114.30 | 114.48 | 1,265,540 | -0.87(-0.76%) |
Sep 19, 2019 | 113.49 | 116.28 | 113.49 | 115.35 | 737,886 | +0.77(+0.67%) |
Sep 18, 2019 | 113.43 | 116.09 | 112.94 | 114.58 | 1,002,211 | +2.16(+1.92%) |
Sep 17, 2019 | 110.56 | 113.54 | 109.88 | 112.42 | 762,006 | +2.46(+2.23%) |
Sep 16, 2019 | 110.67 | 111.97 | 109.13 | 109.96 | 674,492 | -0.06(-0.05%) |
Sep 13, 2019 | 113.03 | 113.18 | 108.18 | 110.02 | 1,359,115 | -3.96(-3.48%) |
Sep 12, 2019 | 114.71 | 115.36 | 113.47 | 113.98 | 413,246 | +0.07(+0.06%) |
Sep 11, 2019 | 114.37 | 115.17 | 112.68 | 113.91 | 786,369 | -0.24(-0.21%) |
Sep 10, 2019 | 118.06 | 118.06 | 113.58 | 114.15 | 902,501 | -3.44(-2.92%) |
Sep 09, 2019 | 118.77 | 118.77 | 117.28 | 117.59 | 704,950 | +0.00(+0.00%) |
Sep 06, 2019 | 119.22 | 119.22 | 117.44 | 117.59 | 673,602 | -0.51(-0.43%) |
Sep 05, 2019 | 119.16 | 119.16 | 117.47 | 118.09 | 491,101 | +0.03(+0.03%) |
Sep 04, 2019 | 118.70 | 119.04 | 117.82 | 118.06 | 656,449 | +0.09(+0.08%) |