Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 112.36 | 113.26 | 111.85 | 111.93 | 495,345 | -0.22(-0.20%) |
Nov 27, 2019 | 111.86 | 112.55 | 111.70 | 112.15 | 889,047 | +0.22(+0.20%) |
Nov 26, 2019 | 110.57 | 111.96 | 110.37 | 111.93 | 1,192,945 | +1.59(+1.44%) |
Nov 25, 2019 | 110.03 | 110.77 | 109.41 | 110.34 | 706,477 | +0.25(+0.23%) |
Nov 22, 2019 | 110.65 | 110.73 | 109.21 | 110.09 | 1,209,762 | -0.28(-0.25%) |
Nov 21, 2019 | 111.70 | 111.72 | 110.19 | 110.37 | 987,925 | -1.14(-1.02%) |
Nov 20, 2019 | 110.19 | 111.61 | 110.15 | 111.50 | 1,675,063 | +1.33(+1.21%) |
Nov 19, 2019 | 109.35 | 110.64 | 108.88 | 110.17 | 1,036,799 | +0.42(+0.38%) |
Nov 18, 2019 | 109.71 | 110.90 | 109.31 | 109.76 | 811,735 | +0.41(+0.37%) |
Nov 15, 2019 | 109.11 | 109.41 | 108.01 | 109.35 | 779,295 | +0.36(+0.33%) |
Nov 14, 2019 | 108.56 | 109.81 | 108.00 | 108.99 | 627,674 | +0.85(+0.79%) |
Nov 13, 2019 | 107.33 | 108.36 | 106.58 | 108.14 | 910,137 | +1.43(+1.34%) |
Nov 12, 2019 | 106.71 | 107.58 | 106.32 | 106.70 | 808,884 | -0.19(-0.18%) |
Nov 11, 2019 | 107.81 | 108.39 | 106.86 | 106.90 | 811,372 | -0.66(-0.61%) |
Nov 08, 2019 | 108.80 | 109.29 | 107.19 | 107.56 | 1,204,896 | -1.25(-1.15%) |
Nov 07, 2019 | 110.94 | 111.64 | 108.33 | 108.80 | 1,445,686 | -3.17(-2.83%) |
Nov 06, 2019 | 111.07 | 112.41 | 110.80 | 111.97 | 1,265,711 | +1.38(+1.25%) |
Nov 05, 2019 | 110.16 | 110.75 | 109.37 | 110.59 | 1,611,611 | +0.04(+0.03%) |
Nov 04, 2019 | 112.57 | 112.86 | 110.35 | 110.55 | 1,291,487 | -2.51(-2.22%) |
Nov 01, 2019 | 113.64 | 114.35 | 112.75 | 113.07 | 1,116,303 | -0.45(-0.40%) |
Oct 31, 2019 | 112.70 | 113.72 | 111.65 | 113.52 | 1,373,456 | +2.12(+1.90%) |
Oct 30, 2019 | 110.75 | 111.73 | 110.23 | 111.40 | 847,060 | +1.27(+1.15%) |
Oct 29, 2019 | 109.90 | 110.54 | 109.27 | 110.13 | 1,048,814 | +0.03(+0.03%) |
Oct 28, 2019 | 111.61 | 111.92 | 109.95 | 110.10 | 749,396 | -1.43(-1.28%) |
Oct 25, 2019 | 112.88 | 113.35 | 110.95 | 111.53 | 559,997 | -1.11(-0.98%) |
Oct 24, 2019 | 112.26 | 113.47 | 111.84 | 112.64 | 713,272 | +0.34(+0.30%) |
Oct 23, 2019 | 112.77 | 113.91 | 112.14 | 112.29 | 824,146 | -0.41(-0.37%) |
Oct 22, 2019 | 112.86 | 113.92 | 112.42 | 112.71 | 910,734 | +0.08(+0.07%) |
Oct 21, 2019 | 112.44 | 112.72 | 111.25 | 112.63 | 1,329,710 | -0.10(-0.09%) |
Oct 18, 2019 | 112.82 | 113.11 | 112.12 | 112.73 | 1,193,511 | -0.01(-0.01%) |
Oct 17, 2019 | 111.73 | 113.03 | 111.73 | 112.74 | 816,289 | +0.73(+0.65%) |
Oct 16, 2019 | 111.43 | 112.05 | 110.66 | 112.01 | 1,174,483 | +0.77(+0.69%) |
Oct 15, 2019 | 112.38 | 112.74 | 110.87 | 111.24 | 966,007 | -0.86(-0.76%) |
Oct 14, 2019 | 113.92 | 113.96 | 111.97 | 112.10 | 915,494 | -1.81(-1.58%) |
Oct 11, 2019 | 114.98 | 115.24 | 113.27 | 113.91 | 964,060 | -1.25(-1.09%) |
Oct 10, 2019 | 114.60 | 115.53 | 114.06 | 115.16 | 670,647 | +0.17(+0.14%) |
Oct 09, 2019 | 114.44 | 115.31 | 114.39 | 114.99 | 568,527 | +0.91(+0.80%) |
Oct 08, 2019 | 114.75 | 114.86 | 113.74 | 114.08 | 624,105 | -0.63(-0.55%) |
Oct 07, 2019 | 115.74 | 115.95 | 114.38 | 114.72 | 821,883 | -1.11(-0.96%) |
Oct 04, 2019 | 114.27 | 115.99 | 113.95 | 115.83 | 913,457 | +1.89(+1.66%) |
Oct 03, 2019 | 113.74 | 114.20 | 113.19 | 113.94 | 1,318,584 | +0.53(+0.47%) |
Oct 02, 2019 | 113.38 | 114.56 | 113.05 | 113.41 | 1,003,545 | -0.65(-0.57%) |
Oct 01, 2019 | 113.93 | 114.44 | 113.35 | 114.06 | 1,057,203 | -0.34(-0.30%) |
Sep 30, 2019 | 114.41 | 115.31 | 114.02 | 114.40 | 1,524,870 | -0.01(-0.01%) |
Sep 27, 2019 | 115.25 | 115.56 | 114.01 | 114.41 | 961,889 | -0.82(-0.71%) |
Sep 26, 2019 | 115.17 | 115.65 | 114.39 | 115.23 | 1,054,743 | +0.52(+0.45%) |
Sep 25, 2019 | 114.74 | 115.88 | 114.07 | 114.72 | 1,156,825 | -0.28(-0.24%) |
Sep 24, 2019 | 113.33 | 115.39 | 113.22 | 114.99 | 1,671,004 | +2.11(+1.87%) |
Sep 23, 2019 | 113.26 | 114.26 | 112.81 | 112.88 | 1,241,361 | -0.23(-0.20%) |
Sep 20, 2019 | 112.35 | 113.83 | 112.03 | 113.11 | 2,091,006 | +0.42(+0.37%) |
Sep 19, 2019 | 112.62 | 113.00 | 111.22 | 112.70 | 1,371,529 | +0.79(+0.71%) |
Sep 18, 2019 | 112.92 | 112.92 | 111.29 | 111.91 | 1,501,186 | -0.22(-0.20%) |
Sep 17, 2019 | 111.51 | 112.56 | 111.42 | 112.13 | 1,146,311 | +0.72(+0.64%) |
Sep 16, 2019 | 112.17 | 112.17 | 110.89 | 111.41 | 759,248 | -0.22(-0.20%) |
Sep 13, 2019 | 111.89 | 112.34 | 111.16 | 111.63 | 1,142,691 | -0.50(-0.44%) |
Sep 12, 2019 | 112.77 | 113.56 | 111.77 | 112.13 | 1,376,268 | +0.47(+0.42%) |
Sep 11, 2019 | 111.11 | 112.56 | 110.05 | 111.66 | 1,259,843 | +0.39(+0.35%) |
Sep 10, 2019 | 112.06 | 112.28 | 109.94 | 111.27 | 1,326,911 | -1.41(-1.25%) |
Sep 09, 2019 | 115.19 | 115.45 | 112.17 | 112.68 | 1,562,720 | -3.08(-2.66%) |
Sep 06, 2019 | 116.60 | 117.59 | 115.04 | 115.76 | 1,247,480 | -0.76(-0.66%) |
Sep 05, 2019 | 117.60 | 118.13 | 115.62 | 116.52 | 1,405,002 | -2.04(-1.72%) |
Sep 04, 2019 | 119.09 | 119.62 | 117.60 | 118.56 | 1,156,323 | -0.69(-0.58%) |