Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 112.99 | 113.91 | 112.48 | 112.56 | 492,548 | -0.22(-0.20%) |
Nov 27, 2019 | 112.50 | 113.19 | 112.33 | 112.79 | 884,028 | +0.22(+0.20%) |
Nov 26, 2019 | 111.20 | 112.59 | 110.99 | 112.56 | 1,186,210 | +1.60(+1.44%) |
Nov 25, 2019 | 110.66 | 111.40 | 110.03 | 110.97 | 702,488 | +0.25(+0.23%) |
Nov 22, 2019 | 111.28 | 111.36 | 109.83 | 110.71 | 1,202,932 | -0.28(-0.25%) |
Nov 21, 2019 | 112.33 | 112.35 | 110.82 | 110.99 | 982,347 | -1.14(-1.02%) |
Nov 20, 2019 | 110.82 | 112.25 | 110.78 | 112.14 | 1,665,606 | +1.34(+1.21%) |
Nov 19, 2019 | 109.97 | 111.27 | 109.50 | 110.80 | 1,030,945 | +0.42(+0.38%) |
Nov 18, 2019 | 110.33 | 111.53 | 109.93 | 110.38 | 807,152 | +0.41(+0.37%) |
Nov 15, 2019 | 109.73 | 110.03 | 108.62 | 109.97 | 774,895 | +0.36(+0.33%) |
Nov 14, 2019 | 109.18 | 110.44 | 108.61 | 109.61 | 624,131 | +0.86(+0.79%) |
Nov 13, 2019 | 107.94 | 108.97 | 107.18 | 108.75 | 904,998 | +1.44(+1.34%) |
Nov 12, 2019 | 107.32 | 108.19 | 106.92 | 107.31 | 804,317 | -0.20(-0.18%) |
Nov 11, 2019 | 108.43 | 109.00 | 107.47 | 107.51 | 806,791 | -0.66(-0.61%) |
Nov 08, 2019 | 109.41 | 109.92 | 107.79 | 108.17 | 1,198,093 | -1.26(-1.15%) |
Nov 07, 2019 | 111.57 | 112.27 | 108.95 | 109.42 | 1,437,524 | -3.19(-2.83%) |
Nov 06, 2019 | 111.70 | 113.04 | 111.43 | 112.61 | 1,258,565 | +1.39(+1.25%) |
Nov 05, 2019 | 110.78 | 111.38 | 109.99 | 111.22 | 1,602,512 | +0.04(+0.03%) |
Nov 04, 2019 | 113.21 | 113.50 | 110.98 | 111.18 | 1,284,196 | -2.53(-2.22%) |
Nov 01, 2019 | 114.28 | 115.00 | 113.39 | 113.71 | 1,110,001 | -0.45(-0.40%) |
Oct 31, 2019 | 113.34 | 114.37 | 112.28 | 114.16 | 1,365,702 | +2.13(+1.90%) |
Oct 30, 2019 | 111.38 | 112.37 | 110.86 | 112.03 | 842,278 | +1.28(+1.15%) |
Oct 29, 2019 | 110.52 | 111.17 | 109.89 | 110.75 | 1,042,892 | +0.03(+0.03%) |
Oct 28, 2019 | 112.25 | 112.55 | 110.58 | 110.73 | 745,165 | -1.44(-1.28%) |
Oct 25, 2019 | 113.52 | 114.00 | 111.58 | 112.16 | 556,836 | -1.11(-0.98%) |
Oct 24, 2019 | 112.89 | 114.12 | 112.48 | 113.27 | 709,245 | +0.34(+0.30%) |
Oct 23, 2019 | 113.41 | 114.55 | 112.77 | 112.93 | 819,493 | -0.42(-0.37%) |
Oct 22, 2019 | 113.51 | 114.57 | 113.06 | 113.35 | 905,592 | +0.08(+0.07%) |
Oct 21, 2019 | 113.08 | 113.36 | 111.89 | 113.27 | 1,322,202 | -0.10(-0.09%) |
Oct 18, 2019 | 113.46 | 113.76 | 112.76 | 113.37 | 1,186,772 | -0.01(-0.01%) |
Oct 17, 2019 | 112.37 | 113.67 | 112.37 | 113.38 | 811,681 | +0.73(+0.65%) |
Oct 16, 2019 | 112.06 | 112.68 | 111.28 | 112.64 | 1,167,852 | +0.77(+0.69%) |
Oct 15, 2019 | 113.02 | 113.38 | 111.50 | 111.88 | 960,554 | -0.86(-0.76%) |
Oct 14, 2019 | 114.56 | 114.61 | 112.61 | 112.74 | 910,325 | -1.82(-1.58%) |
Oct 11, 2019 | 115.64 | 115.89 | 113.91 | 114.55 | 958,618 | -1.26(-1.09%) |
Oct 10, 2019 | 115.25 | 116.19 | 114.71 | 115.81 | 666,861 | +0.17(+0.14%) |
Oct 09, 2019 | 115.09 | 115.97 | 115.04 | 115.64 | 565,317 | +0.92(+0.80%) |
Oct 08, 2019 | 115.40 | 115.52 | 114.39 | 114.73 | 620,581 | -0.64(-0.55%) |
Oct 07, 2019 | 116.39 | 116.61 | 115.03 | 115.37 | 817,242 | -1.12(-0.96%) |
Oct 04, 2019 | 114.91 | 116.65 | 114.60 | 116.49 | 908,300 | +1.90(+1.66%) |
Oct 03, 2019 | 114.39 | 114.85 | 113.83 | 114.59 | 1,311,139 | +0.54(+0.47%) |
Oct 02, 2019 | 114.03 | 115.21 | 113.69 | 114.05 | 997,879 | -0.66(-0.57%) |
Oct 01, 2019 | 114.58 | 115.09 | 113.99 | 114.71 | 1,051,235 | -0.34(-0.30%) |
Sep 30, 2019 | 115.06 | 115.96 | 114.66 | 115.05 | 1,516,260 | -0.01(-0.01%) |
Sep 27, 2019 | 115.91 | 116.22 | 114.65 | 115.06 | 956,458 | -0.82(-0.71%) |
Sep 26, 2019 | 115.82 | 116.30 | 115.03 | 115.89 | 1,048,788 | +0.52(+0.45%) |
Sep 25, 2019 | 115.39 | 116.53 | 114.72 | 115.37 | 1,150,294 | -0.28(-0.24%) |
Sep 24, 2019 | 113.97 | 116.04 | 113.86 | 115.64 | 1,661,570 | +2.12(+1.87%) |
Sep 23, 2019 | 113.90 | 114.90 | 113.45 | 113.52 | 1,234,352 | -0.23(-0.20%) |
Sep 20, 2019 | 112.99 | 114.48 | 112.66 | 113.76 | 2,079,201 | +0.42(+0.37%) |
Sep 19, 2019 | 113.26 | 113.64 | 111.85 | 113.34 | 1,363,785 | +0.80(+0.71%) |
Sep 18, 2019 | 113.56 | 113.56 | 111.92 | 112.54 | 1,492,711 | -0.22(-0.20%) |
Sep 17, 2019 | 112.14 | 113.20 | 112.05 | 112.77 | 1,139,839 | +0.72(+0.64%) |
Sep 16, 2019 | 112.80 | 112.80 | 111.52 | 112.04 | 754,961 | -0.22(-0.20%) |
Sep 13, 2019 | 112.52 | 112.98 | 111.79 | 112.27 | 1,136,239 | -0.50(-0.44%) |
Sep 12, 2019 | 113.41 | 114.20 | 112.40 | 112.77 | 1,368,497 | +0.47(+0.42%) |
Sep 11, 2019 | 111.74 | 113.20 | 110.67 | 112.29 | 1,252,730 | +0.39(+0.35%) |
Sep 10, 2019 | 112.70 | 112.92 | 110.56 | 111.90 | 1,319,420 | -1.42(-1.25%) |
Sep 09, 2019 | 115.85 | 116.10 | 112.80 | 113.32 | 1,553,897 | -3.09(-2.66%) |
Sep 06, 2019 | 117.27 | 118.26 | 115.69 | 116.41 | 1,240,437 | -0.77(-0.66%) |
Sep 05, 2019 | 118.27 | 118.80 | 116.28 | 117.18 | 1,397,069 | -2.06(-1.72%) |
Sep 04, 2019 | 119.77 | 120.30 | 118.27 | 119.24 | 1,149,795 | -0.69(-0.58%) |