Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 110.92 | 113.53 | 110.37 | 113.53 | 913,400 | +2.34(+2.10%) |
Nov 27, 2019 | 111.98 | 112.00 | 108.88 | 111.19 | 1,104,800 | +0.35(+0.32%) |
Nov 26, 2019 | 107.45 | 110.85 | 107.11 | 110.84 | 1,799,090 | +3.57(+3.33%) |
Nov 25, 2019 | 105.82 | 107.35 | 104.62 | 107.27 | 1,265,221 | +1.91(+1.81%) |
Nov 22, 2019 | 103.37 | 105.86 | 102.27 | 105.36 | 1,129,900 | +2.12(+2.05%) |
Nov 21, 2019 | 106.74 | 108.20 | 102.24 | 103.24 | 1,717,994 | -3.24(-3.04%) |
Nov 20, 2019 | 104.25 | 108.75 | 103.25 | 106.48 | 2,748,477 | +2.25(+2.16%) |
Nov 19, 2019 | 98.53 | 104.91 | 98.27 | 104.23 | 2,143,962 | +5.80(+5.89%) |
Nov 18, 2019 | 97.20 | 100.38 | 95.65 | 98.43 | 1,356,452 | +1.01(+1.04%) |
Nov 15, 2019 | 95.41 | 97.44 | 94.08 | 97.42 | 1,087,900 | +3.19(+3.39%) |
Nov 14, 2019 | 93.25 | 94.47 | 93.02 | 94.23 | 1,023,216 | +0.77(+0.82%) |
Nov 13, 2019 | 94.32 | 95.00 | 92.60 | 93.46 | 1,324,232 | -1.04(-1.10%) |
Nov 12, 2019 | 94.29 | 96.06 | 94.01 | 94.50 | 1,261,621 | +0.45(+0.48%) |
Nov 11, 2019 | 92.47 | 94.20 | 91.42 | 94.05 | 925,818 | +1.05(+1.13%) |
Nov 08, 2019 | 91.50 | 93.85 | 90.62 | 93.00 | 1,193,500 | +1.34(+1.46%) |
Nov 07, 2019 | 92.60 | 93.49 | 90.91 | 91.66 | 1,373,126 | -1.57(-1.68%) |
Nov 06, 2019 | 92.86 | 94.82 | 92.25 | 93.23 | 1,251,591 | -0.22(-0.24%) |
Nov 05, 2019 | 95.29 | 96.36 | 90.70 | 93.45 | 2,500,562 | -1.86(-1.95%) |
Nov 04, 2019 | 100.87 | 102.42 | 94.45 | 95.31 | 3,171,204 | -3.97(-4.00%) |
Nov 01, 2019 | 91.00 | 101.80 | 86.56 | 99.28 | 4,540,900 | +7.78(+8.50%) |
Oct 31, 2019 | 95.86 | 96.70 | 91.32 | 91.50 | 3,162,660 | -5.45(-5.62%) |
Oct 30, 2019 | 93.90 | 98.82 | 93.65 | 96.95 | 2,168,007 | +4.56(+4.94%) |
Oct 29, 2019 | 93.80 | 94.10 | 92.34 | 92.39 | 981,275 | -1.55(-1.65%) |
Oct 28, 2019 | 94.00 | 95.61 | 92.80 | 93.94 | 1,363,425 | +0.67(+0.72%) |
Oct 25, 2019 | 91.49 | 93.41 | 88.52 | 93.27 | 1,851,900 | +0.71(+0.77%) |
Oct 24, 2019 | 93.94 | 98.33 | 92.09 | 92.56 | 2,511,774 | +3.23(+3.62%) |
Oct 23, 2019 | 87.68 | 93.57 | 87.68 | 89.33 | 2,797,285 | +1.91(+2.18%) |
Oct 22, 2019 | 93.53 | 94.42 | 86.00 | 87.42 | 3,560,317 | -5.45(-5.87%) |
Oct 21, 2019 | 95.41 | 96.30 | 90.89 | 92.87 | 2,764,589 | -2.53(-2.65%) |
Oct 18, 2019 | 101.82 | 102.12 | 93.68 | 95.40 | 4,017,300 | -7.26(-7.07%) |
Oct 17, 2019 | 104.00 | 105.87 | 102.16 | 102.66 | 1,201,209 | -0.51(-0.49%) |
Oct 16, 2019 | 109.00 | 109.80 | 101.49 | 103.17 | 2,680,039 | -9.06(-8.07%) |
Oct 15, 2019 | 114.01 | 115.90 | 112.00 | 112.23 | 1,492,993 | -1.82(-1.60%) |
Oct 14, 2019 | 112.35 | 115.21 | 111.75 | 114.05 | 1,530,905 | +2.49(+2.23%) |
Oct 11, 2019 | 111.28 | 113.79 | 111.11 | 111.56 | 1,192,800 | +1.78(+1.62%) |
Oct 10, 2019 | 108.96 | 110.46 | 108.32 | 109.78 | 1,133,160 | +0.76(+0.70%) |
Oct 09, 2019 | 108.84 | 109.69 | 105.79 | 109.02 | 1,278,892 | +1.32(+1.23%) |
Oct 08, 2019 | 114.30 | 115.83 | 107.54 | 107.70 | 1,848,623 | -8.05(-6.95%) |
Oct 07, 2019 | 114.00 | 116.43 | 112.14 | 115.75 | 1,817,090 | +5.06(+4.57%) |
Oct 04, 2019 | 111.08 | 113.15 | 109.50 | 110.69 | 1,083,300 | -0.22(-0.20%) |
Oct 03, 2019 | 104.52 | 111.42 | 103.22 | 110.91 | 2,113,671 | +6.81(+6.54%) |
Oct 02, 2019 | 106.06 | 106.90 | 101.77 | 104.10 | 1,349,742 | -2.87(-2.68%) |
Oct 01, 2019 | 107.27 | 109.34 | 105.80 | 106.97 | 1,057,922 | -0.46(-0.43%) |
Sep 30, 2019 | 106.02 | 108.45 | 104.33 | 107.43 | 1,443,658 | +1.25(+1.18%) |
Sep 27, 2019 | 111.00 | 112.34 | 104.00 | 106.18 | 1,701,500 | -4.86(-4.38%) |
Sep 26, 2019 | 110.44 | 112.19 | 108.03 | 111.04 | 1,319,310 | +0.84(+0.76%) |
Sep 25, 2019 | 111.95 | 112.58 | 105.65 | 110.20 | 2,714,136 | -2.65(-2.35%) |
Sep 24, 2019 | 118.50 | 120.00 | 112.71 | 112.85 | 1,768,523 | -5.38(-4.55%) |
Sep 23, 2019 | 119.50 | 119.79 | 117.17 | 118.23 | 898,790 | +0.27(+0.23%) |
Sep 20, 2019 | 118.00 | 120.99 | 116.06 | 117.96 | 1,887,600 | +0.72(+0.61%) |
Sep 19, 2019 | 116.50 | 118.80 | 115.03 | 117.24 | 1,487,643 | +0.81(+0.70%) |
Sep 18, 2019 | 117.85 | 118.17 | 113.46 | 116.43 | 1,870,279 | -0.90(-0.77%) |
Sep 17, 2019 | 115.80 | 117.85 | 113.53 | 117.33 | 2,031,088 | +3.44(+3.02%) |
Sep 16, 2019 | 110.97 | 115.00 | 110.52 | 113.89 | 2,288,843 | +1.72(+1.53%) |
Sep 13, 2019 | 114.90 | 117.39 | 111.55 | 112.17 | 2,228,700 | -1.83(-1.61%) |
Sep 12, 2019 | 116.32 | 120.18 | 113.81 | 114.00 | 2,849,586 | -0.85(-0.74%) |
Sep 11, 2019 | 115.56 | 118.90 | 113.31 | 114.85 | 2,406,374 | -1.10(-0.95%) |
Sep 10, 2019 | 118.00 | 119.99 | 113.98 | 115.95 | 3,581,674 | -4.53(-3.76%) |
Sep 09, 2019 | 142.00 | 142.00 | 119.71 | 120.48 | 4,971,563 | -21.59(-15.20%) |
Sep 06, 2019 | 147.00 | 147.79 | 141.52 | 142.07 | 1,204,800 | -5.12(-3.48%) |
Sep 05, 2019 | 146.53 | 147.24 | 142.59 | 147.19 | 1,398,705 | +2.07(+1.43%) |
Sep 04, 2019 | 143.64 | 146.79 | 143.25 | 145.12 | 1,125,561 | +2.23(+1.56%) |