Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 122.75 | 123.09 | 122.42 | 122.65 | 583,342 | -0.11(-0.09%) |
Nov 27, 2019 | 122.97 | 123.19 | 122.12 | 122.75 | 1,178,835 | +0.14(+0.12%) |
Nov 26, 2019 | 120.95 | 122.81 | 120.84 | 122.61 | 2,037,205 | +1.48(+1.22%) |
Nov 25, 2019 | 121.62 | 121.95 | 120.99 | 121.13 | 1,294,514 | -0.09(-0.07%) |
Nov 22, 2019 | 120.84 | 121.55 | 120.55 | 121.22 | 1,362,990 | +0.39(+0.33%) |
Nov 21, 2019 | 121.96 | 121.99 | 120.02 | 120.83 | 1,371,738 | -0.66(-0.55%) |
Nov 20, 2019 | 120.91 | 121.73 | 120.60 | 121.49 | 1,450,362 | -0.03(-0.02%) |
Nov 19, 2019 | 120.79 | 121.72 | 120.53 | 121.52 | 2,018,055 | +1.05(+0.87%) |
Nov 18, 2019 | 119.89 | 120.86 | 119.89 | 120.47 | 1,434,510 | +0.65(+0.54%) |
Nov 15, 2019 | 120.11 | 120.83 | 119.62 | 119.82 | 1,616,370 | -0.34(-0.28%) |
Nov 14, 2019 | 120.06 | 120.64 | 119.56 | 120.16 | 1,134,938 | -0.16(-0.13%) |
Nov 13, 2019 | 119.04 | 120.56 | 118.87 | 120.32 | 1,210,848 | +0.70(+0.58%) |
Nov 12, 2019 | 119.93 | 119.97 | 118.81 | 119.62 | 1,171,166 | -0.09(-0.08%) |
Nov 11, 2019 | 119.31 | 120.15 | 119.13 | 119.72 | 1,470,456 | +0.14(+0.12%) |
Nov 08, 2019 | 119.07 | 120.16 | 118.86 | 119.57 | 1,450,943 | +0.25(+0.21%) |
Nov 07, 2019 | 119.04 | 120.05 | 118.97 | 119.32 | 1,486,696 | +0.59(+0.50%) |
Nov 06, 2019 | 117.77 | 118.94 | 117.59 | 118.73 | 1,738,524 | +0.97(+0.82%) |
Nov 05, 2019 | 116.79 | 118.40 | 116.75 | 117.76 | 1,773,117 | +0.96(+0.82%) |
Nov 04, 2019 | 117.64 | 118.06 | 116.48 | 116.80 | 1,233,923 | -0.47(-0.40%) |
Nov 01, 2019 | 117.98 | 118.02 | 116.41 | 117.27 | 1,120,311 | -0.30(-0.26%) |
Oct 31, 2019 | 116.09 | 117.62 | 115.68 | 117.57 | 2,077,934 | +1.15(+0.99%) |
Oct 30, 2019 | 115.81 | 116.86 | 115.49 | 116.42 | 1,508,577 | +0.76(+0.66%) |
Oct 29, 2019 | 115.77 | 116.51 | 115.08 | 115.66 | 2,442,034 | -0.33(-0.29%) |
Oct 28, 2019 | 117.29 | 117.70 | 115.93 | 115.99 | 1,700,526 | -1.01(-0.87%) |
Oct 25, 2019 | 117.56 | 117.91 | 116.17 | 117.00 | 1,496,201 | -0.90(-0.76%) |
Oct 24, 2019 | 118.72 | 119.07 | 117.55 | 117.90 | 1,430,584 | -0.66(-0.55%) |
Oct 23, 2019 | 116.68 | 119.34 | 116.34 | 118.56 | 2,171,274 | +1.80(+1.54%) |
Oct 22, 2019 | 118.92 | 119.98 | 116.46 | 116.75 | 4,018,451 | -10.55(-8.29%) |
Oct 21, 2019 | 127.38 | 127.58 | 126.86 | 127.30 | 1,925,846 | +0.49(+0.39%) |
Oct 18, 2019 | 126.27 | 127.09 | 125.77 | 126.81 | 1,677,680 | +0.79(+0.63%) |
Oct 17, 2019 | 127.93 | 128.16 | 125.98 | 126.02 | 1,240,500 | -1.88(-1.47%) |
Oct 16, 2019 | 128.14 | 128.20 | 126.99 | 127.90 | 1,018,099 | -0.66(-0.52%) |
Oct 15, 2019 | 128.72 | 129.63 | 128.41 | 128.56 | 979,157 | +0.18(+0.14%) |
Oct 14, 2019 | 127.77 | 128.55 | 127.53 | 128.38 | 683,788 | +0.46(+0.36%) |
Oct 11, 2019 | 128.43 | 129.03 | 127.76 | 127.92 | 1,324,086 | +0.93(+0.73%) |
Oct 10, 2019 | 126.63 | 127.92 | 126.30 | 126.99 | 944,360 | +0.23(+0.18%) |
Oct 09, 2019 | 126.85 | 127.09 | 126.15 | 126.76 | 810,014 | +0.60(+0.48%) |
Oct 08, 2019 | 127.77 | 127.77 | 126.13 | 126.16 | 1,289,060 | -2.26(-1.76%) |
Oct 07, 2019 | 129.75 | 129.75 | 128.34 | 128.42 | 997,378 | -1.62(-1.25%) |
Oct 04, 2019 | 127.38 | 130.26 | 127.20 | 130.04 | 1,373,580 | +2.90(+2.28%) |
Oct 03, 2019 | 127.49 | 127.74 | 126.21 | 127.14 | 1,381,510 | -0.59(-0.46%) |
Oct 02, 2019 | 129.92 | 130.14 | 127.17 | 127.73 | 1,550,834 | -2.83(-2.17%) |
Oct 01, 2019 | 133.91 | 134.18 | 130.54 | 130.57 | 1,395,631 | -2.82(-2.11%) |
Sep 30, 2019 | 132.77 | 134.00 | 132.75 | 133.39 | 1,003,476 | +0.62(+0.47%) |
Sep 27, 2019 | 133.25 | 133.35 | 132.00 | 132.77 | 1,342,144 | -0.09(-0.07%) |
Sep 26, 2019 | 131.78 | 133.13 | 131.72 | 132.86 | 895,316 | +1.12(+0.85%) |
Sep 25, 2019 | 131.74 | 131.88 | 130.78 | 131.74 | 946,708 | +0.09(+0.07%) |
Sep 24, 2019 | 131.77 | 132.96 | 131.35 | 131.65 | 1,180,506 | +0.19(+0.14%) |
Sep 23, 2019 | 131.13 | 132.22 | 130.82 | 131.46 | 942,836 | +0.23(+0.18%) |
Sep 20, 2019 | 131.47 | 133.06 | 131.03 | 131.22 | 2,705,135 | -0.59(-0.45%) |
Sep 19, 2019 | 131.69 | 133.13 | 131.65 | 131.82 | 1,067,200 | +0.42(+0.32%) |
Sep 18, 2019 | 130.83 | 131.87 | 129.81 | 131.39 | 1,432,562 | -0.70(-0.53%) |
Sep 17, 2019 | 131.40 | 132.88 | 131.16 | 132.09 | 1,480,109 | +0.82(+0.62%) |
Sep 16, 2019 | 130.71 | 132.08 | 130.55 | 131.28 | 1,294,155 | +0.03(+0.02%) |
Sep 13, 2019 | 133.12 | 133.28 | 130.60 | 131.25 | 1,818,918 | -1.78(-1.34%) |
Sep 12, 2019 | 132.03 | 133.58 | 131.69 | 133.04 | 1,514,766 | +1.86(+1.42%) |
Sep 11, 2019 | 130.85 | 131.29 | 129.45 | 131.18 | 1,605,161 | -0.31(-0.23%) |
Sep 10, 2019 | 133.53 | 133.79 | 130.56 | 131.48 | 1,815,897 | -2.39(-1.78%) |
Sep 09, 2019 | 137.06 | 137.59 | 132.78 | 133.87 | 1,848,607 | -2.50(-1.84%) |
Sep 06, 2019 | 135.43 | 137.10 | 135.35 | 136.37 | 1,431,199 | +0.98(+0.73%) |
Sep 05, 2019 | 135.40 | 136.19 | 134.71 | 135.39 | 1,378,657 | +1.41(+1.05%) |
Sep 04, 2019 | 132.47 | 134.08 | 131.91 | 133.98 | 1,102,061 | +2.31(+1.76%) |