Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 110.55 | 111.02 | 109.44 | 110.48 | 70,446 | -0.21(-0.19%) |
Nov 27, 2019 | 109.79 | 111.75 | 109.50 | 110.69 | 84,621 | +1.17(+1.07%) |
Nov 26, 2019 | 108.69 | 110.05 | 108.34 | 109.51 | 168,087 | +0.84(+0.77%) |
Nov 25, 2019 | 107.43 | 109.40 | 105.74 | 108.67 | 207,454 | +1.21(+1.13%) |
Nov 22, 2019 | 110.58 | 111.68 | 107.18 | 107.46 | 98,160 | -2.50(-2.27%) |
Nov 21, 2019 | 110.18 | 110.90 | 108.76 | 109.96 | 113,174 | +0.09(+0.08%) |
Nov 20, 2019 | 108.95 | 112.05 | 108.95 | 109.87 | 134,832 | +0.26(+0.24%) |
Nov 19, 2019 | 107.66 | 110.37 | 107.66 | 109.61 | 170,183 | +2.11(+1.96%) |
Nov 18, 2019 | 107.78 | 109.57 | 106.72 | 107.50 | 155,067 | -0.53(-0.49%) |
Nov 15, 2019 | 109.17 | 109.62 | 106.64 | 108.03 | 291,413 | -0.64(-0.59%) |
Nov 14, 2019 | 107.47 | 109.38 | 107.47 | 108.67 | 108,211 | +1.70(+1.59%) |
Nov 13, 2019 | 108.80 | 109.42 | 104.36 | 106.98 | 227,482 | -3.31(-3.00%) |
Nov 12, 2019 | 111.03 | 112.62 | 110.09 | 110.28 | 76,735 | -0.03(-0.03%) |
Nov 11, 2019 | 110.86 | 112.85 | 109.33 | 110.31 | 107,209 | -0.48(-0.43%) |
Nov 08, 2019 | 112.40 | 114.01 | 107.23 | 110.79 | 200,757 | -1.59(-1.41%) |
Nov 07, 2019 | 124.81 | 129.12 | 111.58 | 112.38 | 332,390 | -26.23(-18.92%) |
Nov 06, 2019 | 137.93 | 138.83 | 136.78 | 138.61 | 76,869 | +1.06(+0.77%) |
Nov 05, 2019 | 139.24 | 140.01 | 137.13 | 137.56 | 57,693 | -1.04(-0.75%) |
Nov 04, 2019 | 137.94 | 139.35 | 136.61 | 138.59 | 61,696 | +1.75(+1.28%) |
Nov 01, 2019 | 134.07 | 137.46 | 134.07 | 136.84 | 73,494 | +3.44(+2.58%) |
Oct 31, 2019 | 134.57 | 135.11 | 131.77 | 133.40 | 126,896 | -1.71(-1.26%) |
Oct 30, 2019 | 135.51 | 135.76 | 133.32 | 135.10 | 66,695 | -0.44(-0.33%) |
Oct 29, 2019 | 133.15 | 136.18 | 133.15 | 135.55 | 66,601 | +2.21(+1.65%) |
Oct 28, 2019 | 133.17 | 135.41 | 132.97 | 133.34 | 61,798 | +0.49(+0.37%) |
Oct 25, 2019 | 132.19 | 134.77 | 132.01 | 132.85 | 75,403 | +0.18(+0.14%) |
Oct 24, 2019 | 132.77 | 133.23 | 131.68 | 132.67 | 77,786 | +0.37(+0.28%) |
Oct 23, 2019 | 131.93 | 133.63 | 131.02 | 132.30 | 97,025 | -0.01(-0.01%) |
Oct 22, 2019 | 131.96 | 133.26 | 131.46 | 132.31 | 87,611 | +0.30(+0.23%) |
Oct 21, 2019 | 130.81 | 133.83 | 130.38 | 132.01 | 130,294 | +2.06(+1.59%) |
Oct 18, 2019 | 126.61 | 131.08 | 126.23 | 129.94 | 108,173 | +2.88(+2.27%) |
Oct 17, 2019 | 126.01 | 127.47 | 123.78 | 127.06 | 92,150 | +0.85(+0.67%) |
Oct 16, 2019 | 126.24 | 127.70 | 125.17 | 126.21 | 111,588 | +0.07(+0.05%) |
Oct 15, 2019 | 126.30 | 127.47 | 125.17 | 126.14 | 114,940 | +1.02(+0.81%) |
Oct 14, 2019 | 123.34 | 126.35 | 122.10 | 125.13 | 102,291 | +1.34(+1.08%) |
Oct 11, 2019 | 123.37 | 125.31 | 122.63 | 123.79 | 65,328 | +1.61(+1.32%) |
Oct 10, 2019 | 122.43 | 123.96 | 121.55 | 122.18 | 44,120 | +0.00(+0.00%) |
Oct 09, 2019 | 122.55 | 123.29 | 121.23 | 122.18 | 70,450 | +0.87(+0.72%) |
Oct 08, 2019 | 122.22 | 124.52 | 120.02 | 121.31 | 78,000 | -1.74(-1.42%) |
Oct 07, 2019 | 121.11 | 123.71 | 121.08 | 123.05 | 50,208 | +1.25(+1.03%) |
Oct 04, 2019 | 120.57 | 121.81 | 119.95 | 121.80 | 41,254 | +1.66(+1.38%) |
Oct 03, 2019 | 120.29 | 121.36 | 119.02 | 120.14 | 90,961 | -0.62(-0.52%) |
Oct 02, 2019 | 121.58 | 121.92 | 119.75 | 120.76 | 73,783 | -1.00(-0.82%) |
Oct 01, 2019 | 123.33 | 124.82 | 121.36 | 121.76 | 70,207 | -1.34(-1.09%) |
Sep 30, 2019 | 122.17 | 124.35 | 122.17 | 123.10 | 74,319 | +1.31(+1.08%) |
Sep 27, 2019 | 122.34 | 122.96 | 120.83 | 121.79 | 59,813 | -0.06(-0.05%) |
Sep 26, 2019 | 124.29 | 125.50 | 120.67 | 121.85 | 72,550 | -2.65(-2.13%) |
Sep 25, 2019 | 123.92 | 125.03 | 122.89 | 124.50 | 68,271 | +0.42(+0.34%) |
Sep 24, 2019 | 125.48 | 126.04 | 122.83 | 124.07 | 98,513 | -0.90(-0.72%) |
Sep 23, 2019 | 123.31 | 125.73 | 122.86 | 124.97 | 65,216 | +1.32(+1.07%) |
Sep 20, 2019 | 125.41 | 126.35 | 123.53 | 123.65 | 180,288 | -1.55(-1.23%) |
Sep 19, 2019 | 125.47 | 128.02 | 125.06 | 125.19 | 95,122 | -0.06(-0.05%) |
Sep 18, 2019 | 126.69 | 127.20 | 124.28 | 125.25 | 92,767 | -1.12(-0.89%) |
Sep 17, 2019 | 124.78 | 126.58 | 124.58 | 126.37 | 77,871 | +0.97(+0.78%) |
Sep 16, 2019 | 122.80 | 126.59 | 122.80 | 125.40 | 86,121 | +2.19(+1.77%) |
Sep 13, 2019 | 124.48 | 125.48 | 122.14 | 123.21 | 108,703 | -0.87(-0.70%) |
Sep 12, 2019 | 127.34 | 127.34 | 123.65 | 124.08 | 158,026 | -2.72(-2.14%) |
Sep 11, 2019 | 126.73 | 129.05 | 126.09 | 126.80 | 127,257 | +0.44(+0.35%) |
Sep 10, 2019 | 124.75 | 127.14 | 122.18 | 126.35 | 124,881 | -0.82(-0.64%) |
Sep 09, 2019 | 129.58 | 129.58 | 126.43 | 127.17 | 138,150 | -1.77(-1.37%) |
Sep 06, 2019 | 129.78 | 130.67 | 128.63 | 128.95 | 81,554 | -0.19(-0.15%) |
Sep 05, 2019 | 126.87 | 130.07 | 125.79 | 129.13 | 106,006 | +3.74(+2.99%) |
Sep 04, 2019 | 127.67 | 128.16 | 124.17 | 125.39 | 116,260 | -1.12(-0.89%) |