Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 117.76 | 117.76 | 117.48 | 117.48 | 3,738 | -0.28(-0.24%) |
Nov 27, 2019 | 117.52 | 117.83 | 117.38 | 117.76 | 13,195 | +0.50(+0.43%) |
Nov 26, 2019 | 116.48 | 117.26 | 116.48 | 117.26 | 5,758 | +0.82(+0.70%) |
Nov 25, 2019 | 116.23 | 116.44 | 116.20 | 116.44 | 3,634 | +0.60(+0.52%) |
Nov 22, 2019 | 115.46 | 115.97 | 115.40 | 115.84 | 3,848 | +0.05(+0.05%) |
Nov 21, 2019 | 116.47 | 116.55 | 115.73 | 115.79 | 16,613 | -0.70(-0.60%) |
Nov 20, 2019 | 116.64 | 116.98 | 116.21 | 116.49 | 24,946 | -0.09(-0.08%) |
Nov 19, 2019 | 116.94 | 116.94 | 116.43 | 116.58 | 7,898 | -0.16(-0.13%) |
Nov 18, 2019 | 116.21 | 117.09 | 116.21 | 116.73 | 18,900 | +0.42(+0.36%) |
Nov 15, 2019 | 116.35 | 116.35 | 115.81 | 116.32 | 71,143 | +0.51(+0.44%) |
Nov 14, 2019 | 115.91 | 116.12 | 115.58 | 115.81 | 6,920 | -0.06(-0.05%) |
Nov 13, 2019 | 115.32 | 115.96 | 115.32 | 115.87 | 18,056 | +0.53(+0.46%) |
Nov 12, 2019 | 115.51 | 115.51 | 115.14 | 115.34 | 6,511 | +0.11(+0.09%) |
Nov 11, 2019 | 115.18 | 115.32 | 115.16 | 115.23 | 6,411 | -0.19(-0.17%) |
Nov 08, 2019 | 115.24 | 115.43 | 115.03 | 115.43 | 8,246 | +0.15(+0.13%) |
Nov 07, 2019 | 115.95 | 115.95 | 115.22 | 115.28 | 11,079 | -0.26(-0.23%) |
Nov 06, 2019 | 115.17 | 115.67 | 114.96 | 115.54 | 8,043 | +0.51(+0.44%) |
Nov 05, 2019 | 114.97 | 115.25 | 114.96 | 115.03 | 26,804 | +0.08(+0.07%) |
Nov 04, 2019 | 116.14 | 116.14 | 114.72 | 114.96 | 9,132 | -0.69(-0.60%) |
Nov 01, 2019 | 115.26 | 116.12 | 115.26 | 115.65 | 16,383 | +0.34(+0.29%) |
Oct 31, 2019 | 115.72 | 116.23 | 114.91 | 115.31 | 7,061 | -0.52(-0.45%) |
Oct 30, 2019 | 115.40 | 115.94 | 115.11 | 115.83 | 11,437 | +0.53(+0.46%) |
Oct 29, 2019 | 115.62 | 115.70 | 115.25 | 115.30 | 13,240 | -0.02(-0.02%) |
Oct 28, 2019 | 115.94 | 115.94 | 115.21 | 115.32 | 4,746 | -0.35(-0.30%) |
Oct 25, 2019 | 115.49 | 115.91 | 115.41 | 115.67 | 12,315 | -0.13(-0.11%) |
Oct 24, 2019 | 115.96 | 115.96 | 115.57 | 115.80 | 5,567 | +0.30(+0.26%) |
Oct 23, 2019 | 115.06 | 115.50 | 115.06 | 115.50 | 4,798 | +0.30(+0.26%) |
Oct 22, 2019 | 115.83 | 115.83 | 115.17 | 115.20 | 5,210 | +0.07(+0.06%) |
Oct 21, 2019 | 114.98 | 115.19 | 114.89 | 115.12 | 5,643 | +0.26(+0.22%) |
Oct 18, 2019 | 114.30 | 115.08 | 114.30 | 114.87 | 5,937 | +0.35(+0.31%) |
Oct 17, 2019 | 114.56 | 114.84 | 114.31 | 114.52 | 6,332 | +0.52(+0.46%) |
Oct 16, 2019 | 113.69 | 114.00 | 113.69 | 113.99 | 4,925 | +0.24(+0.21%) |
Oct 15, 2019 | 114.06 | 114.06 | 113.60 | 113.75 | 16,688 | -0.10(-0.09%) |
Oct 14, 2019 | 113.75 | 113.88 | 113.75 | 113.85 | 3,363 | -0.16(-0.14%) |
Oct 11, 2019 | 113.80 | 114.72 | 113.80 | 114.02 | 26,829 | +0.51(+0.45%) |
Oct 10, 2019 | 113.04 | 113.68 | 112.91 | 113.51 | 11,044 | +0.38(+0.34%) |
Oct 09, 2019 | 112.92 | 113.36 | 112.74 | 113.12 | 5,203 | +0.78(+0.69%) |
Oct 08, 2019 | 112.76 | 113.29 | 112.30 | 112.35 | 18,479 | -1.48(-1.30%) |
Oct 07, 2019 | 114.11 | 114.50 | 113.61 | 113.83 | 9,386 | -0.70(-0.61%) |
Oct 04, 2019 | 113.61 | 114.53 | 113.37 | 114.53 | 6,817 | +1.67(+1.48%) |
Oct 03, 2019 | 112.32 | 113.06 | 111.42 | 112.86 | 13,777 | +0.77(+0.69%) |
Oct 02, 2019 | 113.68 | 113.86 | 111.58 | 112.09 | 10,481 | -2.31(-2.02%) |
Oct 01, 2019 | 115.52 | 115.52 | 114.18 | 114.40 | 6,965 | -0.64(-0.55%) |
Sep 30, 2019 | 114.42 | 115.12 | 114.42 | 115.03 | 11,961 | +0.85(+0.74%) |
Sep 27, 2019 | 114.65 | 114.68 | 113.69 | 114.19 | 7,257 | -0.22(-0.19%) |
Sep 26, 2019 | 114.16 | 114.70 | 113.96 | 114.41 | 6,946 | +0.61(+0.54%) |
Sep 25, 2019 | 114.22 | 114.22 | 113.52 | 113.79 | 5,835 | +0.81(+0.71%) |
Sep 24, 2019 | 113.61 | 113.61 | 112.82 | 112.99 | 13,224 | -0.22(-0.20%) |
Sep 23, 2019 | 112.71 | 113.59 | 112.71 | 113.21 | 13,140 | +0.23(+0.20%) |
Sep 20, 2019 | 113.70 | 113.70 | 112.98 | 112.98 | 11,721 | -0.34(-0.30%) |
Sep 19, 2019 | 113.49 | 113.61 | 113.32 | 113.33 | 4,629 | -0.08(-0.07%) |
Sep 18, 2019 | 113.40 | 113.59 | 112.74 | 113.41 | 19,713 | -0.05(-0.05%) |
Sep 17, 2019 | 112.92 | 113.65 | 112.92 | 113.47 | 7,344 | +0.36(+0.32%) |
Sep 16, 2019 | 113.38 | 113.45 | 112.94 | 113.11 | 8,250 | -0.90(-0.79%) |
Sep 13, 2019 | 114.55 | 114.75 | 114.01 | 114.01 | 9,067 | -0.75(-0.65%) |
Sep 12, 2019 | 114.91 | 115.10 | 114.69 | 114.76 | 9,416 | +0.51(+0.45%) |
Sep 11, 2019 | 113.80 | 114.31 | 113.80 | 114.25 | 6,427 | +0.79(+0.69%) |
Sep 10, 2019 | 113.70 | 113.70 | 113.12 | 113.46 | 5,313 | -0.57(-0.50%) |
Sep 09, 2019 | 113.96 | 114.11 | 113.84 | 114.03 | 6,950 | +0.16(+0.14%) |
Sep 06, 2019 | 113.63 | 113.99 | 113.51 | 113.87 | 5,971 | +0.51(+0.45%) |
Sep 05, 2019 | 113.90 | 113.90 | 113.36 | 113.36 | 10,255 | +0.30(+0.26%) |
Sep 04, 2019 | 112.42 | 113.08 | 112.27 | 113.06 | 7,847 | +1.36(+1.21%) |