Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 116.22 | 116.22 | 115.70 | 115.77 | 78,800 | -0.47(-0.40%) |
Nov 27, 2019 | 116.37 | 116.37 | 115.72 | 116.24 | 344,200 | -0.17(-0.14%) |
Nov 26, 2019 | 116.03 | 116.67 | 115.84 | 116.41 | 408,582 | +0.56(+0.49%) |
Nov 25, 2019 | 115.97 | 116.23 | 115.55 | 115.84 | 283,646 | +0.25(+0.22%) |
Nov 22, 2019 | 115.92 | 115.97 | 114.95 | 115.59 | 128,200 | +0.23(+0.20%) |
Nov 21, 2019 | 116.37 | 116.37 | 115.30 | 115.36 | 148,792 | -1.05(-0.90%) |
Nov 20, 2019 | 115.94 | 116.79 | 115.83 | 116.40 | 196,286 | +0.12(+0.11%) |
Nov 19, 2019 | 117.28 | 117.28 | 116.18 | 116.28 | 239,210 | -0.42(-0.36%) |
Nov 18, 2019 | 117.00 | 117.10 | 116.50 | 116.69 | 284,050 | -0.15(-0.13%) |
Nov 15, 2019 | 116.27 | 117.13 | 116.08 | 116.84 | 233,800 | +1.03(+0.89%) |
Nov 14, 2019 | 115.00 | 115.94 | 114.86 | 115.81 | 188,492 | +0.86(+0.74%) |
Nov 13, 2019 | 114.59 | 115.23 | 114.36 | 114.96 | 264,486 | +0.16(+0.14%) |
Nov 12, 2019 | 114.88 | 115.09 | 114.28 | 114.80 | 517,556 | +0.20(+0.18%) |
Nov 11, 2019 | 113.08 | 114.88 | 112.54 | 114.59 | 296,434 | +1.10(+0.97%) |
Nov 08, 2019 | 113.19 | 113.97 | 113.19 | 113.49 | 199,200 | +0.18(+0.16%) |
Nov 07, 2019 | 113.22 | 113.89 | 113.17 | 113.31 | 215,010 | +0.68(+0.60%) |
Nov 06, 2019 | 112.67 | 112.67 | 112.16 | 112.63 | 288,306 | +0.34(+0.31%) |
Nov 05, 2019 | 112.23 | 112.68 | 111.81 | 112.28 | 620,004 | +0.74(+0.67%) |
Nov 04, 2019 | 112.14 | 112.40 | 111.20 | 111.54 | 260,300 | -0.26(-0.23%) |
Nov 01, 2019 | 110.50 | 111.82 | 110.50 | 111.80 | 134,800 | +1.75(+1.59%) |
Oct 31, 2019 | 110.59 | 110.81 | 109.78 | 110.05 | 304,618 | -0.66(-0.60%) |
Oct 30, 2019 | 110.14 | 110.86 | 109.64 | 110.71 | 355,490 | +0.68(+0.62%) |
Oct 29, 2019 | 109.36 | 110.31 | 109.25 | 110.03 | 208,596 | +0.53(+0.48%) |
Oct 28, 2019 | 109.34 | 110.28 | 109.34 | 109.50 | 284,224 | +0.34(+0.31%) |
Oct 25, 2019 | 110.04 | 110.10 | 109.08 | 109.16 | 222,600 | -0.95(-0.86%) |
Oct 24, 2019 | 108.58 | 110.25 | 108.36 | 110.11 | 281,928 | +1.65(+1.52%) |
Oct 23, 2019 | 108.83 | 108.92 | 107.97 | 108.46 | 321,084 | +0.27(+0.25%) |
Oct 22, 2019 | 107.59 | 108.85 | 107.58 | 108.19 | 253,652 | +0.85(+0.79%) |
Oct 21, 2019 | 107.42 | 107.80 | 106.83 | 107.34 | 589,478 | -0.62(-0.57%) |
Oct 18, 2019 | 110.74 | 110.77 | 107.91 | 107.96 | 418,400 | -2.82(-2.55%) |
Oct 17, 2019 | 111.64 | 112.00 | 110.72 | 110.78 | 146,314 | -0.66(-0.59%) |
Oct 16, 2019 | 110.94 | 112.06 | 110.94 | 111.44 | 234,502 | +0.17(+0.15%) |
Oct 15, 2019 | 111.47 | 111.89 | 111.22 | 111.27 | 138,198 | +0.16(+0.14%) |
Oct 14, 2019 | 110.98 | 111.76 | 110.98 | 111.11 | 161,384 | -0.09(-0.09%) |
Oct 11, 2019 | 111.56 | 111.96 | 110.81 | 111.21 | 272,400 | +0.84(+0.76%) |
Oct 10, 2019 | 109.86 | 110.94 | 109.78 | 110.37 | 284,442 | +0.47(+0.43%) |
Oct 09, 2019 | 109.86 | 110.31 | 109.49 | 109.90 | 179,146 | +0.79(+0.72%) |
Oct 08, 2019 | 109.14 | 110.13 | 108.33 | 109.11 | 192,342 | -0.88(-0.80%) |
Oct 07, 2019 | 109.94 | 110.71 | 109.64 | 109.98 | 180,878 | -0.17(-0.15%) |
Oct 04, 2019 | 109.21 | 110.17 | 108.93 | 110.16 | 269,800 | +1.20(+1.10%) |
Oct 03, 2019 | 108.08 | 108.96 | 106.96 | 108.96 | 415,036 | +0.76(+0.70%) |
Oct 02, 2019 | 109.09 | 109.21 | 107.40 | 108.20 | 349,364 | -1.69(-1.53%) |
Oct 01, 2019 | 112.65 | 113.07 | 109.78 | 109.89 | 432,734 | -2.46(-2.19%) |
Sep 30, 2019 | 112.84 | 112.95 | 112.33 | 112.35 | 272,800 | -0.20(-0.17%) |
Sep 27, 2019 | 114.37 | 114.40 | 112.17 | 112.55 | 253,600 | -1.33(-1.16%) |
Sep 26, 2019 | 114.33 | 114.33 | 113.40 | 113.87 | 252,108 | -0.00(-0.00%) |
Sep 25, 2019 | 112.87 | 114.11 | 112.81 | 113.88 | 521,418 | +0.94(+0.84%) |
Sep 24, 2019 | 113.52 | 113.61 | 112.14 | 112.93 | 254,424 | -0.32(-0.28%) |
Sep 23, 2019 | 113.25 | 113.73 | 112.69 | 113.25 | 186,590 | -0.22(-0.19%) |
Sep 20, 2019 | 115.20 | 115.47 | 113.31 | 113.47 | 280,600 | -1.55(-1.35%) |
Sep 19, 2019 | 115.56 | 115.99 | 114.92 | 115.02 | 205,142 | -0.55(-0.47%) |
Sep 18, 2019 | 115.38 | 115.58 | 114.32 | 115.56 | 342,300 | +0.28(+0.24%) |
Sep 17, 2019 | 114.95 | 115.48 | 114.17 | 115.28 | 363,248 | +0.34(+0.30%) |
Sep 16, 2019 | 114.28 | 115.30 | 113.84 | 114.94 | 728,512 | +1.17(+1.03%) |
Sep 13, 2019 | 113.78 | 114.27 | 113.11 | 113.76 | 309,000 | +0.51(+0.45%) |
Sep 12, 2019 | 113.41 | 113.64 | 112.58 | 113.25 | 329,772 | +0.40(+0.35%) |
Sep 11, 2019 | 111.49 | 112.89 | 111.16 | 112.85 | 242,938 | +1.46(+1.32%) |
Sep 10, 2019 | 110.50 | 111.39 | 109.20 | 111.39 | 278,724 | +0.66(+0.59%) |
Sep 09, 2019 | 112.15 | 112.22 | 110.62 | 110.73 | 170,074 | -1.42(-1.27%) |
Sep 06, 2019 | 111.72 | 112.62 | 111.72 | 112.15 | 231,600 | +0.54(+0.48%) |
Sep 05, 2019 | 111.67 | 112.60 | 111.44 | 111.61 | 304,168 | +0.82(+0.74%) |
Sep 04, 2019 | 110.53 | 111.00 | 110.34 | 110.80 | 166,844 | +1.08(+0.98%) |