Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 04, 2019 | 115.00 | 115.00 | 115.00 | 0 | +1.06(+0.93%) | |
Dec 03, 2019 | 113.23 | 114.07 | 111.30 | 113.94 | 25,969 | -1.32(-1.15%) |
Dec 02, 2019 | 114.86 | 115.44 | 113.76 | 115.26 | 14,663 | +0.22(+0.19%) |
Nov 29, 2019 | 115.00 | 116.14 | 114.56 | 115.04 | 13,146 | +0.31(+0.27%) |
Nov 27, 2019 | 115.26 | 116.32 | 114.72 | 114.73 | 37,554 | -0.40(-0.34%) |
Nov 26, 2019 | 115.61 | 115.69 | 114.07 | 115.13 | 45,522 | +0.93(+0.81%) |
Nov 25, 2019 | 114.07 | 114.95 | 112.35 | 114.20 | 39,828 | -0.35(-0.31%) |
Nov 22, 2019 | 115.17 | 115.90 | 114.29 | 114.56 | 28,313 | -0.92(-0.80%) |
Nov 21, 2019 | 116.49 | 116.67 | 113.90 | 115.48 | 14,007 | -0.79(-0.68%) |
Nov 20, 2019 | 117.46 | 117.55 | 114.86 | 116.27 | 46,128 | -1.45(-1.24%) |
Nov 19, 2019 | 120.99 | 120.99 | 117.55 | 117.73 | 33,415 | -1.54(-1.29%) |
Nov 18, 2019 | 119.49 | 120.02 | 116.98 | 119.27 | 36,685 | +2.29(+1.96%) |
Nov 15, 2019 | 115.17 | 118.74 | 113.00 | 116.98 | 64,164 | +5.33(+4.77%) |
Nov 14, 2019 | 114.42 | 115.26 | 111.21 | 111.65 | 37,128 | +1.32(+1.20%) |
Nov 13, 2019 | 113.59 | 113.59 | 109.98 | 110.33 | 27,666 | -3.08(-2.72%) |
Nov 12, 2019 | 116.49 | 116.85 | 112.46 | 113.41 | 23,080 | -2.82(-2.43%) |
Nov 11, 2019 | 112.57 | 116.72 | 112.09 | 116.23 | 28,307 | +3.88(+3.45%) |
Nov 08, 2019 | 111.61 | 112.84 | 110.24 | 112.35 | 12,692 | +0.18(+0.16%) |
Nov 07, 2019 | 108.21 | 112.22 | 108.21 | 112.18 | 26,463 | +4.76(+4.43%) |
Nov 06, 2019 | 109.67 | 110.02 | 107.03 | 107.42 | 17,144 | -2.42(-2.21%) |
Nov 05, 2019 | 109.05 | 110.63 | 108.96 | 109.84 | 9,996 | +1.03(+0.95%) |
Nov 04, 2019 | 108.30 | 109.15 | 108.04 | 108.81 | 8,875 | +0.55(+0.51%) |
Nov 01, 2019 | 105.70 | 108.79 | 105.70 | 108.26 | 12,601 | +3.04(+2.89%) |
Oct 31, 2019 | 104.87 | 105.48 | 103.11 | 105.22 | 13,788 | +1.10(+1.06%) |
Oct 30, 2019 | 104.95 | 105.15 | 102.96 | 104.12 | 11,243 | -0.84(-0.80%) |
Oct 29, 2019 | 105.84 | 105.84 | 104.08 | 104.95 | 16,688 | +0.44(+0.42%) |
Oct 28, 2019 | 105.97 | 106.75 | 104.16 | 104.52 | 10,337 | -0.92(-0.88%) |
Oct 25, 2019 | 104.95 | 106.58 | 104.87 | 105.44 | 12,669 | +1.28(+1.23%) |
Oct 24, 2019 | 108.13 | 108.13 | 102.09 | 104.16 | 34,931 | -2.99(-2.79%) |
Oct 23, 2019 | 106.50 | 107.92 | 106.08 | 107.16 | 7,946 | +0.57(+0.54%) |
Oct 22, 2019 | 108.88 | 108.88 | 106.06 | 106.58 | 23,246 | -2.25(-2.06%) |
Oct 21, 2019 | 111.17 | 111.17 | 108.44 | 108.83 | 11,437 | -0.75(-0.68%) |
Oct 18, 2019 | 110.90 | 112.53 | 109.23 | 109.58 | 14,099 | -2.07(-1.85%) |
Oct 17, 2019 | 113.15 | 113.15 | 109.01 | 111.65 | 9,013 | -0.84(-0.74%) |
Oct 16, 2019 | 111.56 | 113.06 | 111.56 | 112.49 | 5,765 | +1.10(+0.99%) |
Oct 15, 2019 | 111.61 | 112.84 | 110.57 | 111.39 | 7,112 | +0.48(+0.44%) |
Oct 14, 2019 | 111.47 | 111.78 | 109.90 | 110.90 | 6,837 | -0.88(-0.79%) |
Oct 11, 2019 | 109.98 | 113.06 | 109.98 | 111.78 | 6,153 | +2.47(+2.26%) |
Oct 10, 2019 | 109.36 | 110.86 | 108.09 | 109.31 | 7,261 | -0.09(-0.08%) |
Oct 09, 2019 | 109.62 | 110.06 | 109.01 | 109.40 | 6,795 | -0.04(-0.04%) |
Oct 08, 2019 | 112.97 | 112.97 | 109.45 | 109.45 | 9,810 | -4.49(-3.94%) |
Oct 07, 2019 | 114.95 | 114.96 | 113.50 | 113.94 | 7,509 | -1.50(-1.30%) |
Oct 04, 2019 | 112.88 | 115.92 | 112.20 | 115.44 | 21,910 | +2.77(+2.46%) |
Oct 03, 2019 | 111.39 | 112.83 | 109.98 | 112.66 | 8,759 | +1.41(+1.27%) |
Oct 02, 2019 | 115.44 | 115.44 | 111.19 | 111.25 | 13,998 | -4.36(-3.77%) |
Oct 01, 2019 | 116.27 | 118.30 | 115.13 | 115.61 | 11,007 | -0.05(-0.04%) |
Sep 30, 2019 | 116.54 | 116.54 | 115.31 | 115.66 | 7,490 | -0.66(-0.57%) |
Sep 27, 2019 | 114.69 | 116.45 | 114.51 | 116.32 | 22,523 | +1.98(+1.73%) |
Sep 26, 2019 | 116.63 | 116.85 | 113.98 | 114.34 | 12,533 | -2.42(-2.08%) |
Sep 25, 2019 | 117.29 | 118.34 | 115.48 | 116.76 | 15,805 | -0.66(-0.56%) |
Sep 24, 2019 | 118.52 | 118.70 | 115.53 | 117.42 | 20,790 | -1.32(-1.11%) |
Sep 23, 2019 | 117.99 | 119.31 | 117.99 | 118.74 | 14,084 | +1.50(+1.28%) |
Sep 20, 2019 | 121.60 | 121.65 | 115.92 | 117.24 | 31,242 | -3.88(-3.20%) |
Sep 19, 2019 | 123.89 | 124.51 | 120.19 | 121.12 | 16,891 | -1.89(-1.54%) |
Sep 18, 2019 | 123.36 | 123.85 | 122.13 | 123.01 | 8,022 | -0.40(-0.32%) |
Sep 17, 2019 | 124.77 | 124.77 | 121.48 | 123.41 | 9,269 | -1.36(-1.09%) |
Sep 16, 2019 | 125.17 | 125.44 | 123.32 | 124.77 | 13,792 | +0.97(+0.78%) |
Sep 13, 2019 | 124.20 | 125.70 | 123.23 | 123.81 | 9,876 | +0.00(+0.00%) |
Sep 12, 2019 | 124.64 | 124.64 | 122.10 | 123.81 | 15,195 | -0.48(-0.39%) |
Sep 11, 2019 | 123.76 | 124.68 | 121.31 | 124.29 | 16,199 | +1.88(+1.54%) |
Sep 10, 2019 | 123.15 | 123.72 | 122.32 | 122.41 | 8,835 | +0.92(+0.76%) |
Sep 09, 2019 | 122.41 | 122.89 | 120.53 | 121.49 | 12,723 | -0.22(-0.18%) |
Sep 06, 2019 | 119.78 | 122.25 | 119.78 | 121.71 | 10,838 | +0.87(+0.72%) |
Sep 05, 2019 | 117.55 | 122.10 | 116.77 | 120.83 | 13,269 | +3.72(+3.17%) |
Sep 04, 2019 | 117.33 | 118.38 | 115.45 | 117.11 | 18,945 | -0.22(-0.19%) |
Sep 03, 2019 | 122.23 | 122.23 | 115.89 | 117.33 | 18,206 | -1.92(-1.61%) |
Aug 30, 2019 | 121.27 | 121.27 | 118.30 | 119.26 | 6,105 | -1.14(-0.94%) |
Aug 29, 2019 | 118.64 | 121.84 | 118.64 | 120.39 | 14,720 | +2.97(+2.53%) |
Aug 28, 2019 | 115.36 | 118.08 | 115.02 | 117.42 | 8,356 | +1.71(+1.47%) |
Aug 27, 2019 | 120.05 | 120.05 | 115.32 | 115.72 | 13,402 | -3.41(-2.86%) |
Aug 26, 2019 | 119.96 | 119.96 | 117.81 | 119.13 | 26,259 | +1.27(+1.08%) |
Aug 23, 2019 | 121.18 | 121.18 | 117.11 | 117.86 | 18,521 | -2.62(-2.18%) |
Aug 22, 2019 | 120.35 | 120.88 | 118.73 | 120.48 | 15,098 | +0.09(+0.07%) |
Aug 21, 2019 | 122.71 | 122.71 | 119.89 | 120.39 | 13,451 | -1.44(-1.19%) |
Aug 20, 2019 | 121.88 | 122.23 | 120.13 | 121.84 | 16,879 | -0.17(-0.14%) |
Aug 19, 2019 | 120.39 | 122.76 | 120.39 | 122.01 | 13,048 | +2.67(+2.23%) |
Aug 16, 2019 | 121.97 | 121.97 | 118.08 | 119.34 | 26,479 | -1.79(-1.48%) |
Aug 15, 2019 | 126.17 | 127.83 | 120.46 | 121.14 | 19,630 | -4.63(-3.69%) |
Aug 14, 2019 | 134.69 | 134.69 | 125.73 | 125.77 | 59,970 | -8.70(-6.47%) |
Aug 13, 2019 | 141.91 | 146.02 | 127.70 | 134.48 | 166,520 | -7.92(-5.56%) |
Aug 12, 2019 | 148.73 | 148.86 | 142.22 | 142.39 | 23,258 | -7.35(-4.91%) |
Aug 09, 2019 | 152.19 | 152.19 | 147.95 | 149.74 | 11,867 | -2.75(-1.81%) |
Aug 08, 2019 | 152.80 | 155.64 | 150.57 | 152.49 | 20,214 | +3.89(+2.62%) |
Aug 07, 2019 | 148.03 | 149.30 | 146.28 | 148.60 | 12,310 | -0.96(-0.64%) |
Aug 06, 2019 | 149.74 | 149.74 | 147.12 | 149.56 | 9,211 | +1.27(+0.86%) |
Aug 05, 2019 | 147.64 | 149.78 | 147.03 | 148.29 | 14,015 | -2.97(-1.97%) |
Aug 02, 2019 | 150.18 | 151.49 | 146.20 | 151.27 | 20,419 | +0.96(+0.64%) |
Aug 01, 2019 | 153.24 | 153.68 | 149.34 | 150.31 | 11,607 | -2.58(-1.69%) |
Jul 31, 2019 | 160.41 | 160.41 | 151.84 | 152.89 | 22,678 | -5.03(-3.19%) |
Jul 30, 2019 | 154.02 | 158.09 | 153.32 | 157.92 | 12,845 | +3.32(+2.15%) |
Jul 29, 2019 | 154.64 | 155.38 | 153.81 | 154.59 | 9,186 | +0.13(+0.08%) |
Jul 26, 2019 | 155.51 | 155.51 | 153.98 | 154.46 | 9,100 | -0.52(-0.34%) |
Jul 25, 2019 | 153.46 | 155.47 | 153.11 | 154.99 | 11,343 | +1.62(+1.05%) |
Jul 24, 2019 | 153.50 | 156.12 | 153.32 | 153.37 | 11,836 | -0.04(-0.03%) |
Jul 23, 2019 | 150.35 | 153.85 | 149.96 | 153.41 | 14,921 | +2.67(+1.77%) |
Jul 22, 2019 | 153.94 | 153.94 | 150.26 | 150.74 | 13,681 | -2.71(-1.77%) |
Jul 19, 2019 | 153.28 | 155.37 | 152.45 | 153.46 | 15,869 | +0.52(+0.34%) |
Jul 18, 2019 | 152.49 | 153.37 | 150.57 | 152.93 | 13,180 | -0.17(-0.11%) |
Jul 17, 2019 | 156.08 | 156.17 | 152.14 | 153.11 | 19,052 | -3.11(-1.99%) |
Jul 16, 2019 | 158.27 | 158.49 | 155.95 | 156.21 | 20,306 | -1.97(-1.24%) |
Jul 15, 2019 | 158.66 | 159.05 | 156.21 | 158.18 | 16,832 | -0.88(-0.55%) |
Jul 12, 2019 | 159.36 | 159.85 | 158.35 | 159.05 | 11,090 | +0.26(+0.17%) |
Jul 11, 2019 | 159.27 | 159.80 | 157.57 | 158.79 | 9,176 | -0.48(-0.30%) |
Jul 10, 2019 | 159.58 | 159.58 | 157.44 | 159.27 | 6,982 | +1.01(+0.64%) |
Jul 09, 2019 | 156.60 | 158.66 | 156.30 | 158.27 | 5,472 | +0.74(+0.47%) |
Jul 08, 2019 | 157.57 | 159.75 | 156.69 | 157.52 | 10,557 | -0.48(-0.30%) |
Jul 05, 2019 | 154.72 | 159.40 | 154.72 | 158.00 | 10,221 | +2.36(+1.52%) |
Jul 03, 2019 | 154.55 | 156.76 | 154.55 | 155.64 | 3,155 | +1.09(+0.71%) |
Jul 02, 2019 | 153.06 | 154.59 | 151.88 | 154.55 | 8,243 | +1.75(+1.14%) |
Jul 01, 2019 | 149.17 | 153.76 | 149.17 | 152.80 | 13,602 | +3.67(+2.46%) |
Jun 28, 2019 | 148.82 | 149.78 | 148.16 | 149.13 | 20,488 | +0.31(+0.21%) |
Jun 27, 2019 | 149.48 | 150.19 | 148.08 | 148.82 | 9,799 | -0.74(-0.50%) |
Jun 26, 2019 | 153.24 | 153.24 | 149.17 | 149.56 | 6,815 | -2.80(-1.84%) |
Jun 25, 2019 | 154.42 | 154.68 | 151.59 | 152.36 | 8,498 | -2.06(-1.33%) |
Jun 24, 2019 | 155.25 | 156.25 | 153.19 | 154.42 | 7,259 | -0.79(-0.51%) |
Jun 21, 2019 | 154.68 | 156.60 | 153.54 | 155.21 | 11,364 | +0.00(+0.00%) |
Jun 20, 2019 | 156.39 | 157.44 | 153.54 | 155.21 | 10,543 | -0.83(-0.53%) |
Jun 19, 2019 | 156.12 | 158.53 | 154.02 | 156.04 | 27,431 | +4.07(+2.68%) |
Jun 18, 2019 | 150.88 | 153.06 | 150.04 | 151.97 | 9,190 | +1.05(+0.70%) |
Jun 17, 2019 | 149.61 | 152.65 | 149.61 | 150.92 | 4,229 | +0.18(+0.12%) |
Jun 14, 2019 | 151.18 | 151.71 | 149.48 | 150.74 | 4,710 | -0.44(-0.29%) |
Jun 13, 2019 | 147.40 | 151.57 | 147.40 | 151.18 | 6,248 | +4.52(+3.08%) |
Jun 12, 2019 | 146.05 | 147.22 | 145.31 | 146.66 | 3,957 | +0.39(+0.27%) |
Jun 11, 2019 | 148.36 | 148.36 | 146.01 | 146.27 | 3,957 | -0.39(-0.27%) |
Jun 10, 2019 | 148.70 | 148.70 | 145.09 | 146.66 | 3,726 | -0.83(-0.56%) |
Jun 07, 2019 | 146.27 | 148.98 | 146.27 | 147.49 | 5,611 | +1.56(+1.07%) |
Jun 06, 2019 | 147.05 | 147.79 | 145.66 | 145.92 | 9,207 | -1.13(-0.77%) |
Jun 05, 2019 | 148.75 | 148.75 | 146.57 | 147.05 | 4,379 | -0.83(-0.56%) |
Jun 04, 2019 | 148.40 | 149.01 | 147.18 | 147.88 | 4,634 | +0.78(+0.53%) |