Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 101.86 | 102.65 | 101.53 | 102.47 | 788,870 | +1.22(+1.20%) |
Nov 27, 2019 | 102.00 | 102.33 | 101.20 | 101.25 | 956,638 | -1.26(-1.23%) |
Nov 26, 2019 | 103.12 | 103.54 | 102.33 | 102.51 | 1,007,576 | -0.66(-0.63%) |
Nov 25, 2019 | 104.57 | 104.62 | 103.17 | 103.17 | 1,033,143 | -2.52(-2.39%) |
Nov 22, 2019 | 105.46 | 106.81 | 105.39 | 105.69 | 898,199 | -0.70(-0.66%) |
Nov 21, 2019 | 105.74 | 107.28 | 105.60 | 106.39 | 1,366,297 | +0.61(+0.57%) |
Nov 20, 2019 | 105.22 | 107.52 | 104.71 | 105.79 | 1,724,978 | +1.22(+1.16%) |
Nov 19, 2019 | 103.92 | 105.32 | 103.87 | 104.57 | 824,255 | +0.14(+0.14%) |
Nov 18, 2019 | 104.94 | 105.51 | 104.24 | 104.43 | 805,777 | -0.19(-0.18%) |
Nov 15, 2019 | 105.65 | 106.30 | 104.62 | 104.62 | 1,011,078 | -2.39(-2.23%) |
Nov 14, 2019 | 107.84 | 108.50 | 106.91 | 107.00 | 819,225 | -0.37(-0.35%) |
Nov 13, 2019 | 108.69 | 108.97 | 106.96 | 107.38 | 1,173,023 | -0.23(-0.22%) |
Nov 12, 2019 | 107.80 | 108.41 | 106.49 | 107.61 | 829,821 | -0.56(-0.52%) |
Nov 11, 2019 | 109.11 | 109.29 | 107.98 | 108.17 | 517,356 | +0.61(+0.57%) |
Nov 08, 2019 | 108.73 | 109.58 | 107.56 | 107.56 | 811,386 | -0.75(-0.69%) |
Nov 07, 2019 | 107.98 | 108.92 | 106.96 | 108.31 | 1,374,030 | -1.08(-0.98%) |
Nov 06, 2019 | 109.53 | 110.60 | 109.15 | 109.39 | 882,809 | -0.19(-0.17%) |
Nov 05, 2019 | 108.87 | 109.86 | 108.55 | 109.58 | 737,550 | +0.37(+0.34%) |
Nov 04, 2019 | 108.59 | 109.58 | 108.41 | 109.20 | 754,907 | -1.31(-1.18%) |
Nov 01, 2019 | 111.77 | 112.00 | 110.42 | 110.51 | 1,180,707 | -3.04(-2.68%) |
Oct 31, 2019 | 112.75 | 115.31 | 112.71 | 113.55 | 1,000,182 | +0.98(+0.87%) |
Oct 30, 2019 | 113.46 | 115.00 | 112.19 | 112.57 | 1,386,423 | -1.12(-0.99%) |
Oct 29, 2019 | 113.88 | 114.02 | 112.47 | 113.69 | 851,394 | +0.33(+0.29%) |
Oct 28, 2019 | 114.02 | 114.02 | 112.85 | 113.36 | 762,328 | -2.10(-1.82%) |
Oct 25, 2019 | 117.57 | 117.62 | 114.77 | 115.47 | 1,155,839 | -1.36(-1.16%) |
Oct 24, 2019 | 116.26 | 117.90 | 116.03 | 116.82 | 881,211 | -0.51(-0.44%) |
Oct 23, 2019 | 118.79 | 119.02 | 117.29 | 117.34 | 732,467 | -0.98(-0.83%) |
Oct 22, 2019 | 116.54 | 118.46 | 116.22 | 118.32 | 736,013 | +1.22(+1.04%) |
Oct 21, 2019 | 117.95 | 118.51 | 116.96 | 117.10 | 556,267 | -2.43(-2.03%) |
Oct 18, 2019 | 118.74 | 120.75 | 117.92 | 119.54 | 732,377 | +1.40(+1.19%) |
Oct 17, 2019 | 117.53 | 118.93 | 116.87 | 118.13 | 709,430 | -0.94(-0.79%) |
Oct 16, 2019 | 119.07 | 119.61 | 118.13 | 119.07 | 810,363 | +0.61(+0.51%) |
Oct 15, 2019 | 120.70 | 120.75 | 117.43 | 118.46 | 1,144,162 | -3.41(-2.80%) |
Oct 14, 2019 | 122.11 | 122.48 | 121.17 | 121.88 | 601,525 | +0.28(+0.23%) |
Oct 11, 2019 | 121.73 | 121.83 | 118.51 | 121.59 | 2,134,694 | -3.98(-3.17%) |
Oct 10, 2019 | 128.33 | 128.47 | 124.21 | 125.57 | 1,102,055 | -2.48(-1.94%) |
Oct 09, 2019 | 128.75 | 129.69 | 126.64 | 128.05 | 1,091,649 | -3.60(-2.74%) |
Oct 08, 2019 | 128.61 | 131.79 | 127.49 | 131.65 | 1,879,811 | +5.71(+4.53%) |
Oct 07, 2019 | 125.38 | 126.27 | 123.14 | 125.94 | 1,262,119 | +1.64(+1.32%) |
Oct 04, 2019 | 128.47 | 128.56 | 123.93 | 124.31 | 1,651,638 | -5.14(-3.97%) |
Oct 03, 2019 | 133.10 | 137.21 | 129.45 | 129.45 | 2,289,305 | -3.27(-2.47%) |
Oct 02, 2019 | 128.28 | 134.50 | 128.24 | 132.72 | 2,150,207 | +6.73(+5.34%) |
Oct 01, 2019 | 120.42 | 126.22 | 119.58 | 125.99 | 1,527,711 | +4.49(+3.70%) |
Sep 30, 2019 | 122.62 | 122.72 | 120.61 | 121.50 | 764,865 | -1.87(-1.52%) |
Sep 27, 2019 | 120.28 | 125.38 | 120.19 | 123.37 | 1,519,515 | +2.01(+1.66%) |
Sep 26, 2019 | 120.56 | 123.18 | 120.28 | 121.36 | 904,488 | +0.80(+0.66%) |
Sep 25, 2019 | 122.62 | 124.59 | 119.86 | 120.56 | 1,351,608 | -2.24(-1.82%) |
Sep 24, 2019 | 118.42 | 123.87 | 117.82 | 122.80 | 2,179,418 | +2.98(+2.49%) |
Sep 23, 2019 | 120.61 | 120.94 | 118.84 | 119.82 | 550,165 | +0.00(+0.00%) |
Sep 20, 2019 | 117.21 | 120.67 | 116.89 | 119.82 | 1,084,306 | +1.82(+1.54%) |
Sep 19, 2019 | 117.49 | 118.42 | 116.14 | 118.01 | 647,928 | +0.19(+0.16%) |
Sep 18, 2019 | 118.66 | 121.27 | 117.73 | 117.82 | 1,081,783 | -0.28(-0.24%) |
Sep 17, 2019 | 119.36 | 119.45 | 117.96 | 118.10 | 1,118,979 | -0.37(-0.31%) |
Sep 16, 2019 | 119.36 | 119.82 | 118.38 | 118.47 | 649,548 | +0.51(+0.43%) |
Sep 13, 2019 | 117.07 | 118.33 | 116.58 | 117.96 | 620,628 | +0.33(+0.28%) |
Sep 12, 2019 | 117.59 | 118.56 | 116.19 | 117.63 | 1,196,014 | -1.03(-0.86%) |
Sep 11, 2019 | 120.99 | 121.78 | 118.66 | 118.66 | 963,336 | -2.51(-2.07%) |
Sep 10, 2019 | 122.29 | 123.97 | 121.17 | 121.17 | 931,670 | -0.05(-0.04%) |
Sep 09, 2019 | 119.92 | 122.43 | 119.92 | 121.22 | 550,245 | +0.00(+0.00%) |
Sep 06, 2019 | 121.13 | 122.10 | 120.52 | 121.22 | 957,569 | -0.47(-0.38%) |
Sep 05, 2019 | 122.94 | 123.13 | 120.33 | 121.69 | 1,758,271 | -4.75(-3.76%) |
Sep 04, 2019 | 127.64 | 128.76 | 126.44 | 126.44 | 1,027,738 | -4.28(-3.28%) |