Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 118.27 | 118.27 | 117.98 | 117.98 | 3,722 | -0.28(-0.24%) |
Nov 27, 2019 | 118.02 | 118.34 | 117.88 | 118.27 | 13,138 | +0.50(+0.43%) |
Nov 26, 2019 | 116.98 | 117.76 | 116.98 | 117.76 | 5,734 | +0.82(+0.70%) |
Nov 25, 2019 | 116.72 | 116.94 | 116.69 | 116.94 | 3,618 | +0.60(+0.52%) |
Nov 22, 2019 | 115.95 | 116.46 | 115.89 | 116.34 | 3,832 | +0.05(+0.05%) |
Nov 21, 2019 | 116.97 | 117.05 | 116.23 | 116.28 | 16,543 | -0.70(-0.60%) |
Nov 20, 2019 | 117.13 | 117.48 | 116.70 | 116.99 | 24,840 | -0.09(-0.08%) |
Nov 19, 2019 | 117.43 | 117.43 | 116.93 | 117.08 | 7,864 | -0.16(-0.13%) |
Nov 18, 2019 | 116.70 | 117.59 | 116.70 | 117.23 | 18,820 | +0.42(+0.36%) |
Nov 15, 2019 | 116.85 | 116.85 | 116.30 | 116.81 | 70,840 | +0.51(+0.44%) |
Nov 14, 2019 | 116.40 | 116.62 | 116.07 | 116.30 | 6,891 | -0.06(-0.05%) |
Nov 13, 2019 | 115.81 | 116.46 | 115.81 | 116.37 | 17,979 | +0.53(+0.46%) |
Nov 12, 2019 | 116.00 | 116.00 | 115.63 | 115.84 | 6,484 | +0.11(+0.09%) |
Nov 11, 2019 | 115.67 | 115.82 | 115.65 | 115.73 | 6,384 | -0.19(-0.17%) |
Nov 08, 2019 | 115.73 | 115.92 | 115.52 | 115.92 | 8,211 | +0.15(+0.13%) |
Nov 07, 2019 | 116.45 | 116.45 | 115.71 | 115.77 | 11,032 | -0.27(-0.23%) |
Nov 06, 2019 | 115.66 | 116.17 | 115.45 | 116.04 | 8,009 | +0.51(+0.44%) |
Nov 05, 2019 | 115.46 | 115.75 | 115.45 | 115.53 | 26,690 | +0.08(+0.07%) |
Nov 04, 2019 | 116.64 | 116.64 | 115.22 | 115.45 | 9,093 | -0.70(-0.60%) |
Nov 01, 2019 | 115.75 | 116.62 | 115.75 | 116.14 | 16,314 | +0.34(+0.30%) |
Oct 31, 2019 | 116.22 | 116.73 | 115.40 | 115.80 | 7,031 | -0.52(-0.45%) |
Oct 30, 2019 | 115.89 | 116.43 | 115.60 | 116.33 | 11,389 | +0.53(+0.46%) |
Oct 29, 2019 | 116.12 | 116.19 | 115.75 | 115.79 | 13,183 | -0.02(-0.02%) |
Oct 28, 2019 | 116.44 | 116.44 | 115.70 | 115.81 | 4,726 | -0.35(-0.30%) |
Oct 25, 2019 | 115.98 | 116.40 | 115.90 | 116.16 | 12,263 | -0.13(-0.11%) |
Oct 24, 2019 | 116.46 | 116.46 | 116.07 | 116.29 | 5,543 | +0.30(+0.26%) |
Oct 23, 2019 | 115.55 | 115.99 | 115.55 | 115.99 | 4,778 | +0.30(+0.26%) |
Oct 22, 2019 | 116.32 | 116.32 | 115.66 | 115.69 | 5,188 | +0.07(+0.06%) |
Oct 21, 2019 | 115.47 | 115.68 | 115.38 | 115.62 | 5,619 | +0.26(+0.22%) |
Oct 18, 2019 | 114.79 | 115.57 | 114.79 | 115.36 | 5,912 | +0.35(+0.31%) |
Oct 17, 2019 | 115.05 | 115.33 | 114.80 | 115.00 | 6,305 | +0.53(+0.46%) |
Oct 16, 2019 | 114.17 | 114.48 | 114.17 | 114.48 | 4,904 | +0.24(+0.21%) |
Oct 15, 2019 | 114.55 | 114.55 | 114.09 | 114.24 | 16,617 | -0.10(-0.09%) |
Oct 14, 2019 | 114.24 | 114.36 | 114.24 | 114.34 | 3,349 | -0.16(-0.14%) |
Oct 11, 2019 | 114.28 | 115.21 | 114.28 | 114.50 | 26,715 | +0.51(+0.45%) |
Oct 10, 2019 | 113.53 | 114.16 | 113.39 | 113.99 | 10,997 | +0.38(+0.34%) |
Oct 09, 2019 | 113.40 | 113.84 | 113.22 | 113.61 | 5,181 | +0.78(+0.69%) |
Oct 08, 2019 | 113.24 | 113.77 | 112.78 | 112.83 | 18,401 | -1.49(-1.30%) |
Oct 07, 2019 | 114.60 | 114.99 | 114.10 | 114.32 | 9,346 | -0.71(-0.61%) |
Oct 04, 2019 | 114.10 | 115.02 | 113.85 | 115.02 | 6,788 | +1.68(+1.48%) |
Oct 03, 2019 | 112.80 | 113.54 | 111.89 | 113.34 | 13,719 | +0.78(+0.69%) |
Oct 02, 2019 | 114.16 | 114.35 | 112.06 | 112.56 | 10,436 | -2.32(-2.02%) |
Oct 01, 2019 | 116.01 | 116.01 | 114.67 | 114.89 | 6,936 | -0.64(-0.55%) |
Sep 30, 2019 | 114.90 | 115.62 | 114.90 | 115.53 | 11,910 | +0.85(+0.74%) |
Sep 27, 2019 | 115.14 | 115.17 | 114.17 | 114.68 | 7,226 | -0.22(-0.19%) |
Sep 26, 2019 | 114.65 | 115.19 | 114.45 | 114.89 | 6,916 | +0.62(+0.54%) |
Sep 25, 2019 | 114.70 | 114.70 | 114.01 | 114.28 | 5,810 | +0.81(+0.71%) |
Sep 24, 2019 | 114.10 | 114.10 | 113.31 | 113.47 | 13,168 | -0.23(-0.20%) |
Sep 23, 2019 | 113.19 | 114.08 | 113.19 | 113.70 | 13,085 | +0.23(+0.20%) |
Sep 20, 2019 | 114.19 | 114.19 | 113.47 | 113.47 | 11,671 | -0.35(-0.30%) |
Sep 19, 2019 | 113.97 | 114.10 | 113.80 | 113.81 | 4,610 | -0.09(-0.07%) |
Sep 18, 2019 | 113.88 | 114.08 | 113.22 | 113.90 | 19,629 | -0.05(-0.05%) |
Sep 17, 2019 | 113.40 | 114.14 | 113.40 | 113.95 | 7,313 | +0.36(+0.32%) |
Sep 16, 2019 | 113.86 | 113.93 | 113.42 | 113.59 | 8,215 | -0.91(-0.79%) |
Sep 13, 2019 | 115.04 | 115.24 | 114.50 | 114.50 | 9,028 | -0.75(-0.65%) |
Sep 12, 2019 | 115.40 | 115.59 | 115.18 | 115.25 | 9,376 | +0.51(+0.45%) |
Sep 11, 2019 | 114.29 | 114.80 | 114.29 | 114.74 | 6,400 | +0.79(+0.70%) |
Sep 10, 2019 | 114.19 | 114.19 | 113.60 | 113.95 | 5,290 | -0.57(-0.50%) |
Sep 09, 2019 | 114.44 | 114.60 | 114.33 | 114.52 | 6,921 | +0.16(+0.14%) |
Sep 06, 2019 | 114.12 | 114.48 | 114.00 | 114.36 | 5,945 | +0.52(+0.45%) |
Sep 05, 2019 | 114.39 | 114.39 | 113.84 | 113.84 | 10,212 | +0.30(+0.26%) |
Sep 04, 2019 | 112.90 | 113.56 | 112.75 | 113.54 | 7,814 | +1.36(+1.21%) |