Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 118.42 | 118.42 | 116.54 | 116.61 | 339,600 | -1.14(-0.97%) |
Nov 27, 2019 | 115.50 | 118.22 | 115.39 | 117.75 | 1,131,400 | +2.62(+2.28%) |
Nov 26, 2019 | 115.07 | 115.38 | 113.00 | 115.13 | 5,426,481 | +0.15(+0.13%) |
Nov 25, 2019 | 115.00 | 116.86 | 114.65 | 114.98 | 967,691 | +0.64(+0.56%) |
Nov 22, 2019 | 114.22 | 114.61 | 113.34 | 114.34 | 544,600 | +0.59(+0.52%) |
Nov 21, 2019 | 113.00 | 114.34 | 111.18 | 113.75 | 698,187 | +0.67(+0.59%) |
Nov 20, 2019 | 112.18 | 114.87 | 112.01 | 113.08 | 1,341,034 | +0.35(+0.31%) |
Nov 19, 2019 | 114.53 | 115.79 | 112.32 | 112.73 | 1,032,025 | -1.91(-1.67%) |
Nov 18, 2019 | 113.30 | 116.06 | 113.16 | 114.64 | 1,096,414 | +1.59(+1.41%) |
Nov 15, 2019 | 109.58 | 113.12 | 109.50 | 113.05 | 660,600 | +3.18(+2.89%) |
Nov 14, 2019 | 110.15 | 111.38 | 108.27 | 109.87 | 840,658 | -1.04(-0.94%) |
Nov 13, 2019 | 111.55 | 111.92 | 108.51 | 110.91 | 799,797 | -0.49(-0.44%) |
Nov 12, 2019 | 110.82 | 113.12 | 110.51 | 111.40 | 916,750 | +0.55(+0.50%) |
Nov 11, 2019 | 109.86 | 112.37 | 108.99 | 110.85 | 1,005,098 | +0.08(+0.07%) |
Nov 08, 2019 | 104.03 | 111.08 | 103.28 | 110.77 | 1,585,900 | +7.61(+7.38%) |
Nov 07, 2019 | 102.98 | 104.59 | 102.79 | 103.16 | 644,623 | +0.60(+0.59%) |
Nov 06, 2019 | 102.15 | 103.86 | 100.50 | 102.56 | 826,915 | +0.19(+0.19%) |
Nov 05, 2019 | 103.98 | 107.27 | 99.67 | 102.37 | 1,260,693 | -0.05(-0.05%) |
Nov 04, 2019 | 104.30 | 104.30 | 101.10 | 102.42 | 943,580 | -1.24(-1.20%) |
Nov 01, 2019 | 99.79 | 103.92 | 99.45 | 103.66 | 918,300 | +4.17(+4.19%) |
Oct 31, 2019 | 97.29 | 99.68 | 96.10 | 99.49 | 1,025,891 | +1.79(+1.83%) |
Oct 30, 2019 | 98.69 | 98.73 | 96.65 | 97.70 | 911,849 | -0.20(-0.20%) |
Oct 29, 2019 | 98.14 | 99.14 | 97.72 | 97.90 | 426,196 | -0.41(-0.42%) |
Oct 28, 2019 | 99.04 | 99.10 | 97.64 | 98.31 | 511,977 | -0.04(-0.04%) |
Oct 25, 2019 | 98.00 | 99.27 | 97.51 | 98.35 | 281,400 | +0.31(+0.32%) |
Oct 24, 2019 | 97.89 | 98.89 | 97.23 | 98.04 | 286,752 | +0.51(+0.52%) |
Oct 23, 2019 | 98.17 | 99.26 | 96.16 | 97.53 | 402,429 | -0.59(-0.60%) |
Oct 22, 2019 | 97.96 | 99.66 | 97.60 | 98.12 | 519,987 | +0.85(+0.87%) |
Oct 21, 2019 | 96.80 | 97.70 | 94.41 | 97.27 | 574,523 | +1.49(+1.56%) |
Oct 18, 2019 | 98.38 | 100.41 | 93.60 | 95.78 | 1,037,200 | -1.07(-1.10%) |
Oct 17, 2019 | 94.42 | 97.80 | 93.60 | 96.85 | 1,508,351 | +3.10(+3.31%) |
Oct 16, 2019 | 92.89 | 93.98 | 92.42 | 93.75 | 436,929 | +0.26(+0.28%) |
Oct 15, 2019 | 91.43 | 94.30 | 91.42 | 93.49 | 469,819 | +2.57(+2.83%) |
Oct 14, 2019 | 90.15 | 92.28 | 89.50 | 90.92 | 485,283 | +0.59(+0.65%) |
Oct 11, 2019 | 88.95 | 91.93 | 88.83 | 90.33 | 526,100 | +1.77(+2.00%) |
Oct 10, 2019 | 86.72 | 88.67 | 86.14 | 88.56 | 528,859 | +1.73(+1.99%) |
Oct 09, 2019 | 87.30 | 88.05 | 86.43 | 86.83 | 319,571 | +0.03(+0.03%) |
Oct 08, 2019 | 86.88 | 88.26 | 84.68 | 86.80 | 606,837 | -0.98(-1.12%) |
Oct 07, 2019 | 89.73 | 90.17 | 87.24 | 87.78 | 602,036 | -1.95(-2.17%) |
Oct 04, 2019 | 90.52 | 91.75 | 89.13 | 89.73 | 431,300 | -0.20(-0.22%) |
Oct 03, 2019 | 88.55 | 90.82 | 88.00 | 89.93 | 528,190 | +2.16(+2.46%) |
Oct 02, 2019 | 88.56 | 89.24 | 86.00 | 87.77 | 545,178 | -1.46(-1.64%) |
Oct 01, 2019 | 90.47 | 92.49 | 88.87 | 89.23 | 674,659 | -0.88(-0.98%) |
Sep 30, 2019 | 90.70 | 91.08 | 88.95 | 90.11 | 754,316 | -0.07(-0.08%) |
Sep 27, 2019 | 90.66 | 92.50 | 88.63 | 90.18 | 840,000 | -0.12(-0.13%) |
Sep 26, 2019 | 95.71 | 96.77 | 90.09 | 90.30 | 896,111 | -5.51(-5.75%) |
Sep 25, 2019 | 96.69 | 97.14 | 94.74 | 95.81 | 889,680 | -0.75(-0.78%) |
Sep 24, 2019 | 100.80 | 101.74 | 96.38 | 96.56 | 647,217 | -3.52(-3.52%) |
Sep 23, 2019 | 100.80 | 101.94 | 100.01 | 100.08 | 784,447 | -0.75(-0.74%) |
Sep 20, 2019 | 102.08 | 102.50 | 100.49 | 100.83 | 802,300 | -0.67(-0.66%) |
Sep 19, 2019 | 101.27 | 102.36 | 100.89 | 101.50 | 575,364 | +0.38(+0.38%) |
Sep 18, 2019 | 101.49 | 102.23 | 100.35 | 101.12 | 779,193 | -0.29(-0.29%) |
Sep 17, 2019 | 98.25 | 101.80 | 98.06 | 101.41 | 875,896 | +3.61(+3.69%) |
Sep 16, 2019 | 95.83 | 99.90 | 95.83 | 97.80 | 520,182 | +1.39(+1.44%) |
Sep 13, 2019 | 93.59 | 97.64 | 93.39 | 96.41 | 853,300 | +2.28(+2.42%) |
Sep 12, 2019 | 95.73 | 96.19 | 92.90 | 94.13 | 566,175 | -1.28(-1.34%) |
Sep 11, 2019 | 95.21 | 97.72 | 94.19 | 95.41 | 508,527 | +0.23(+0.24%) |
Sep 10, 2019 | 100.00 | 100.02 | 92.44 | 95.18 | 1,004,792 | -4.82(-4.82%) |
Sep 09, 2019 | 99.41 | 100.51 | 98.23 | 100.00 | 929,312 | +1.00(+1.01%) |
Sep 06, 2019 | 97.94 | 99.54 | 96.61 | 99.00 | 740,100 | +1.04(+1.06%) |
Sep 05, 2019 | 97.86 | 98.48 | 96.64 | 97.96 | 620,313 | +0.38(+0.39%) |
Sep 04, 2019 | 99.06 | 99.74 | 96.57 | 97.58 | 895,714 | -0.44(-0.45%) |