Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 117.79 | 117.79 | 117.51 | 117.51 | 3,737 | -0.28(-0.24%) |
Nov 27, 2019 | 117.54 | 117.86 | 117.41 | 117.79 | 13,192 | +0.50(+0.43%) |
Nov 26, 2019 | 116.50 | 117.29 | 116.50 | 117.29 | 5,757 | +0.82(+0.70%) |
Nov 25, 2019 | 116.25 | 116.47 | 116.22 | 116.47 | 3,633 | +0.60(+0.52%) |
Nov 22, 2019 | 115.49 | 115.99 | 115.42 | 115.87 | 3,847 | +0.05(+0.05%) |
Nov 21, 2019 | 116.50 | 116.58 | 115.76 | 115.81 | 16,610 | -0.70(-0.60%) |
Nov 20, 2019 | 116.66 | 117.00 | 116.23 | 116.51 | 24,940 | -0.09(-0.08%) |
Nov 19, 2019 | 116.96 | 116.96 | 116.46 | 116.61 | 7,896 | -0.16(-0.13%) |
Nov 18, 2019 | 116.23 | 117.11 | 116.23 | 116.76 | 18,896 | +0.42(+0.36%) |
Nov 15, 2019 | 116.38 | 116.38 | 115.83 | 116.34 | 71,128 | +0.51(+0.44%) |
Nov 14, 2019 | 115.93 | 116.15 | 115.61 | 115.83 | 6,919 | -0.06(-0.05%) |
Nov 13, 2019 | 115.34 | 115.99 | 115.34 | 115.90 | 18,052 | +0.53(+0.46%) |
Nov 12, 2019 | 115.53 | 115.53 | 115.17 | 115.37 | 6,510 | +0.11(+0.09%) |
Nov 11, 2019 | 115.20 | 115.35 | 115.19 | 115.26 | 6,410 | -0.19(-0.17%) |
Nov 08, 2019 | 115.27 | 115.45 | 115.05 | 115.45 | 8,245 | +0.15(+0.13%) |
Nov 07, 2019 | 115.98 | 115.98 | 115.24 | 115.30 | 11,077 | -0.26(-0.23%) |
Nov 06, 2019 | 115.19 | 115.69 | 114.99 | 115.57 | 8,041 | +0.51(+0.44%) |
Nov 05, 2019 | 115.00 | 115.28 | 114.99 | 115.06 | 26,798 | +0.08(+0.07%) |
Nov 04, 2019 | 116.17 | 116.17 | 114.75 | 114.98 | 9,130 | -0.69(-0.60%) |
Nov 01, 2019 | 115.29 | 116.15 | 115.29 | 115.68 | 16,380 | +0.34(+0.29%) |
Oct 31, 2019 | 115.75 | 116.26 | 114.93 | 115.34 | 7,060 | -0.52(-0.45%) |
Oct 30, 2019 | 115.42 | 115.96 | 115.13 | 115.86 | 11,435 | +0.53(+0.46%) |
Oct 29, 2019 | 115.65 | 115.72 | 115.28 | 115.32 | 13,237 | -0.02(-0.02%) |
Oct 28, 2019 | 115.97 | 115.97 | 115.23 | 115.34 | 4,745 | -0.35(-0.30%) |
Oct 25, 2019 | 115.51 | 115.93 | 115.43 | 115.69 | 12,312 | -0.13(-0.11%) |
Oct 24, 2019 | 115.99 | 115.99 | 115.60 | 115.82 | 5,566 | +0.30(+0.26%) |
Oct 23, 2019 | 115.09 | 115.52 | 115.09 | 115.52 | 4,797 | +0.30(+0.26%) |
Oct 22, 2019 | 115.85 | 115.85 | 115.19 | 115.22 | 5,209 | +0.07(+0.06%) |
Oct 21, 2019 | 115.00 | 115.21 | 114.91 | 115.15 | 5,641 | +0.26(+0.22%) |
Oct 18, 2019 | 114.32 | 115.10 | 114.32 | 114.89 | 5,936 | +0.35(+0.31%) |
Oct 17, 2019 | 114.59 | 114.87 | 114.34 | 114.54 | 6,331 | +0.52(+0.46%) |
Oct 16, 2019 | 113.71 | 114.02 | 113.71 | 114.02 | 4,923 | +0.24(+0.21%) |
Oct 15, 2019 | 114.08 | 114.08 | 113.62 | 113.78 | 16,684 | -0.10(-0.09%) |
Oct 14, 2019 | 113.78 | 113.90 | 113.78 | 113.88 | 3,362 | -0.16(-0.14%) |
Oct 11, 2019 | 113.82 | 114.74 | 113.82 | 114.04 | 26,824 | +0.51(+0.45%) |
Oct 10, 2019 | 113.07 | 113.70 | 112.93 | 113.53 | 11,041 | +0.38(+0.34%) |
Oct 09, 2019 | 112.94 | 113.39 | 112.77 | 113.15 | 5,202 | +0.78(+0.69%) |
Oct 08, 2019 | 112.79 | 113.31 | 112.32 | 112.37 | 18,475 | -1.48(-1.30%) |
Oct 07, 2019 | 114.14 | 114.52 | 113.64 | 113.85 | 9,384 | -0.70(-0.61%) |
Oct 04, 2019 | 113.64 | 114.56 | 113.39 | 114.56 | 6,815 | +1.67(+1.48%) |
Oct 03, 2019 | 112.35 | 113.08 | 111.44 | 112.89 | 13,774 | +0.77(+0.69%) |
Oct 02, 2019 | 113.70 | 113.89 | 111.60 | 112.11 | 10,479 | -2.31(-2.02%) |
Oct 01, 2019 | 115.54 | 115.54 | 114.20 | 114.42 | 6,964 | -0.64(-0.55%) |
Sep 30, 2019 | 114.44 | 115.15 | 114.44 | 115.06 | 11,958 | +0.85(+0.74%) |
Sep 27, 2019 | 114.68 | 114.70 | 113.71 | 114.21 | 7,255 | -0.22(-0.19%) |
Sep 26, 2019 | 114.19 | 114.72 | 113.98 | 114.43 | 6,944 | +0.61(+0.54%) |
Sep 25, 2019 | 114.24 | 114.24 | 113.55 | 113.82 | 5,834 | +0.81(+0.71%) |
Sep 24, 2019 | 113.64 | 113.64 | 112.85 | 113.01 | 13,221 | -0.22(-0.20%) |
Sep 23, 2019 | 112.73 | 113.62 | 112.73 | 113.24 | 13,138 | +0.23(+0.20%) |
Sep 20, 2019 | 113.73 | 113.73 | 113.01 | 113.01 | 11,718 | -0.34(-0.30%) |
Sep 19, 2019 | 113.51 | 113.64 | 113.34 | 113.35 | 4,628 | -0.08(-0.07%) |
Sep 18, 2019 | 113.42 | 113.62 | 112.76 | 113.44 | 19,709 | -0.05(-0.05%) |
Sep 17, 2019 | 112.94 | 113.67 | 112.94 | 113.49 | 7,342 | +0.36(+0.32%) |
Sep 16, 2019 | 113.40 | 113.47 | 112.96 | 113.13 | 8,248 | -0.91(-0.79%) |
Sep 13, 2019 | 114.58 | 114.78 | 114.04 | 114.04 | 9,065 | -0.75(-0.65%) |
Sep 12, 2019 | 114.93 | 115.12 | 114.72 | 114.79 | 9,414 | +0.51(+0.45%) |
Sep 11, 2019 | 113.83 | 114.33 | 113.83 | 114.28 | 6,426 | +0.79(+0.70%) |
Sep 10, 2019 | 113.73 | 113.73 | 113.14 | 113.49 | 5,312 | -0.57(-0.50%) |
Sep 09, 2019 | 113.98 | 114.14 | 113.86 | 114.05 | 6,949 | +0.16(+0.14%) |
Sep 06, 2019 | 113.66 | 114.02 | 113.54 | 113.90 | 5,969 | +0.51(+0.45%) |
Sep 05, 2019 | 113.93 | 113.93 | 113.38 | 113.38 | 10,253 | +0.30(+0.26%) |
Sep 04, 2019 | 112.44 | 113.10 | 112.29 | 113.09 | 7,845 | +1.36(+1.21%) |