Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 111.19 | 112.16 | 110.44 | 111.17 | 194,940 | +0.12(+0.11%) |
Nov 27, 2019 | 110.53 | 111.46 | 110.10 | 111.05 | 308,656 | -0.06(-0.05%) |
Nov 26, 2019 | 110.01 | 111.44 | 109.28 | 111.10 | 383,702 | +1.76(+1.61%) |
Nov 25, 2019 | 110.42 | 111.60 | 109.30 | 109.34 | 353,565 | -1.62(-1.46%) |
Nov 22, 2019 | 111.51 | 112.58 | 110.34 | 110.96 | 274,900 | -0.37(-0.33%) |
Nov 21, 2019 | 113.00 | 114.04 | 110.92 | 111.33 | 443,234 | -1.99(-1.76%) |
Nov 20, 2019 | 112.57 | 114.39 | 112.25 | 113.32 | 548,495 | +1.66(+1.49%) |
Nov 19, 2019 | 110.16 | 112.77 | 110.16 | 111.66 | 569,342 | +1.19(+1.08%) |
Nov 18, 2019 | 109.16 | 110.68 | 108.77 | 110.47 | 477,671 | +1.28(+1.17%) |
Nov 15, 2019 | 108.01 | 109.69 | 107.74 | 109.19 | 547,479 | +1.22(+1.13%) |
Nov 14, 2019 | 107.71 | 108.62 | 107.19 | 107.97 | 665,614 | +0.22(+0.20%) |
Nov 13, 2019 | 107.01 | 109.14 | 106.97 | 107.75 | 508,119 | +0.90(+0.84%) |
Nov 12, 2019 | 106.32 | 107.36 | 105.15 | 106.85 | 571,407 | +0.42(+0.39%) |
Nov 11, 2019 | 107.28 | 108.22 | 106.30 | 106.43 | 541,961 | -1.22(-1.14%) |
Nov 08, 2019 | 107.59 | 108.89 | 106.14 | 107.65 | 939,260 | -0.18(-0.17%) |
Nov 07, 2019 | 103.61 | 108.70 | 101.43 | 107.83 | 1,377,793 | +4.05(+3.90%) |
Nov 06, 2019 | 105.05 | 105.80 | 103.47 | 103.78 | 875,412 | -1.19(-1.14%) |
Nov 05, 2019 | 103.92 | 105.21 | 102.60 | 104.98 | 790,396 | -0.35(-0.33%) |
Nov 04, 2019 | 107.81 | 107.87 | 104.47 | 105.33 | 748,816 | -2.76(-2.55%) |
Nov 01, 2019 | 109.32 | 109.32 | 106.17 | 108.09 | 604,759 | -1.35(-1.23%) |
Oct 31, 2019 | 108.36 | 109.76 | 107.48 | 109.44 | 1,122,988 | +1.27(+1.17%) |
Oct 30, 2019 | 113.76 | 113.76 | 106.96 | 108.17 | 1,417,408 | -6.44(-5.62%) |
Oct 29, 2019 | 112.32 | 115.30 | 112.12 | 114.60 | 425,218 | +1.24(+1.10%) |
Oct 28, 2019 | 113.05 | 114.64 | 112.43 | 113.36 | 473,384 | -0.85(-0.75%) |
Oct 25, 2019 | 116.61 | 117.88 | 112.62 | 114.21 | 580,813 | -0.68(-0.59%) |
Oct 24, 2019 | 112.36 | 116.13 | 112.26 | 114.89 | 657,291 | +2.62(+2.33%) |
Oct 23, 2019 | 112.58 | 114.34 | 112.01 | 112.28 | 425,030 | -0.27(-0.24%) |
Oct 22, 2019 | 113.02 | 114.21 | 111.08 | 112.54 | 410,789 | +0.04(+0.03%) |
Oct 21, 2019 | 115.62 | 115.87 | 112.16 | 112.51 | 483,335 | -3.02(-2.61%) |
Oct 18, 2019 | 113.85 | 115.89 | 113.76 | 115.52 | 531,129 | +1.35(+1.18%) |
Oct 17, 2019 | 111.77 | 115.46 | 111.31 | 114.17 | 625,293 | +2.17(+1.94%) |
Oct 16, 2019 | 110.49 | 112.17 | 108.54 | 112.00 | 874,437 | +1.66(+1.50%) |
Oct 15, 2019 | 116.81 | 116.82 | 109.72 | 110.34 | 1,419,676 | -8.15(-6.88%) |
Oct 14, 2019 | 117.60 | 120.78 | 117.56 | 118.50 | 386,038 | +1.14(+0.97%) |
Oct 11, 2019 | 123.18 | 123.48 | 116.75 | 117.36 | 795,058 | -6.83(-5.50%) |
Oct 10, 2019 | 123.14 | 124.68 | 121.83 | 124.19 | 418,824 | +1.06(+0.86%) |
Oct 09, 2019 | 122.65 | 123.74 | 121.87 | 123.12 | 426,273 | -0.13(-0.11%) |
Oct 08, 2019 | 123.03 | 123.40 | 120.95 | 123.26 | 427,622 | +2.47(+2.05%) |
Oct 07, 2019 | 121.47 | 122.55 | 120.11 | 120.78 | 396,069 | -1.38(-1.13%) |
Oct 04, 2019 | 118.66 | 122.58 | 118.17 | 122.16 | 488,406 | +3.41(+2.87%) |
Oct 03, 2019 | 119.75 | 122.26 | 118.64 | 118.74 | 504,568 | -0.84(-0.70%) |
Oct 02, 2019 | 118.48 | 120.11 | 116.99 | 119.58 | 547,944 | +2.32(+1.98%) |
Oct 01, 2019 | 116.10 | 118.58 | 114.59 | 117.27 | 575,707 | +0.71(+0.61%) |
Sep 30, 2019 | 117.04 | 118.37 | 115.75 | 116.56 | 516,303 | -2.25(-1.89%) |
Sep 27, 2019 | 119.19 | 119.92 | 117.40 | 118.81 | 566,600 | -1.67(-1.39%) |
Sep 26, 2019 | 121.69 | 122.94 | 120.42 | 120.48 | 462,597 | -0.78(-0.64%) |
Sep 25, 2019 | 123.51 | 123.77 | 120.04 | 121.26 | 529,621 | -2.38(-1.92%) |
Sep 24, 2019 | 122.31 | 124.43 | 121.41 | 123.63 | 600,035 | +0.72(+0.58%) |
Sep 23, 2019 | 121.28 | 123.52 | 121.11 | 122.91 | 632,645 | +2.33(+1.93%) |
Sep 20, 2019 | 118.05 | 120.71 | 117.82 | 120.59 | 1,245,146 | +2.52(+2.13%) |
Sep 19, 2019 | 117.61 | 119.19 | 117.35 | 118.07 | 430,029 | +0.71(+0.60%) |
Sep 18, 2019 | 118.84 | 119.53 | 115.32 | 117.36 | 657,754 | -1.48(-1.24%) |
Sep 17, 2019 | 115.86 | 119.50 | 115.81 | 118.84 | 664,532 | +3.76(+3.26%) |
Sep 16, 2019 | 116.13 | 117.74 | 114.74 | 115.08 | 703,691 | +0.50(+0.44%) |
Sep 13, 2019 | 116.12 | 118.19 | 114.19 | 114.58 | 659,413 | -1.90(-1.63%) |
Sep 12, 2019 | 120.75 | 122.59 | 116.38 | 116.48 | 703,914 | -1.05(-0.89%) |
Sep 11, 2019 | 117.71 | 119.53 | 115.82 | 117.53 | 664,123 | -0.02(-0.02%) |
Sep 10, 2019 | 116.81 | 119.61 | 115.51 | 117.55 | 680,731 | -0.58(-0.49%) |
Sep 09, 2019 | 123.17 | 123.31 | 117.32 | 118.13 | 887,776 | -4.83(-3.93%) |
Sep 06, 2019 | 127.60 | 127.99 | 122.87 | 122.96 | 987,956 | -4.80(-3.75%) |
Sep 05, 2019 | 129.29 | 130.54 | 126.03 | 127.76 | 860,683 | -3.41(-2.60%) |
Sep 04, 2019 | 128.82 | 131.28 | 128.19 | 131.16 | 542,653 | +2.03(+1.57%) |