Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 138.64 | 138.94 | 138.60 | 138.81 | 2,035 | +0.09(+0.06%) |
Nov 27, 2019 | 138.14 | 138.88 | 137.98 | 138.72 | 12,520 | +1.48(+1.08%) |
Nov 26, 2019 | 137.92 | 138.35 | 137.24 | 137.24 | 18,821 | -0.73(-0.53%) |
Nov 25, 2019 | 135.85 | 138.01 | 135.85 | 137.97 | 38,064 | +2.84(+2.10%) |
Nov 22, 2019 | 134.51 | 135.31 | 134.23 | 135.13 | 6,107 | +0.69(+0.51%) |
Nov 21, 2019 | 133.78 | 134.55 | 133.18 | 134.44 | 7,433 | +0.73(+0.55%) |
Nov 20, 2019 | 132.87 | 134.01 | 132.72 | 133.71 | 13,749 | +0.57(+0.43%) |
Nov 19, 2019 | 131.92 | 133.31 | 131.92 | 133.13 | 22,835 | +1.83(+1.40%) |
Nov 18, 2019 | 130.99 | 131.80 | 130.85 | 131.30 | 13,782 | -0.33(-0.25%) |
Nov 15, 2019 | 129.90 | 131.93 | 129.90 | 131.63 | 16,185 | +2.36(+1.82%) |
Nov 14, 2019 | 129.56 | 129.58 | 128.33 | 129.27 | 23,838 | -0.15(-0.11%) |
Nov 13, 2019 | 129.05 | 129.92 | 128.97 | 129.42 | 15,088 | -0.10(-0.08%) |
Nov 12, 2019 | 128.58 | 129.86 | 128.58 | 129.52 | 9,249 | +0.87(+0.68%) |
Nov 11, 2019 | 128.99 | 128.99 | 128.37 | 128.64 | 7,396 | -0.55(-0.43%) |
Nov 08, 2019 | 125.77 | 129.19 | 125.77 | 129.19 | 15,472 | +3.02(+2.39%) |
Nov 07, 2019 | 126.51 | 126.78 | 125.97 | 126.18 | 19,596 | -0.04(-0.03%) |
Nov 06, 2019 | 126.84 | 126.88 | 126.20 | 126.22 | 6,961 | -0.72(-0.56%) |
Nov 05, 2019 | 127.71 | 127.78 | 126.89 | 126.93 | 17,307 | -0.39(-0.31%) |
Nov 04, 2019 | 128.23 | 128.47 | 127.30 | 127.33 | 30,107 | -0.19(-0.15%) |
Nov 01, 2019 | 125.47 | 127.65 | 125.47 | 127.51 | 16,795 | +3.33(+2.68%) |
Oct 31, 2019 | 123.84 | 124.59 | 123.40 | 124.18 | 15,177 | +0.16(+0.13%) |
Oct 30, 2019 | 124.84 | 124.84 | 123.44 | 124.03 | 16,105 | -0.38(-0.31%) |
Oct 29, 2019 | 123.55 | 125.04 | 123.55 | 124.41 | 8,889 | +0.66(+0.53%) |
Oct 28, 2019 | 122.18 | 123.84 | 122.18 | 123.75 | 7,797 | +1.74(+1.43%) |
Oct 25, 2019 | 121.00 | 122.36 | 120.94 | 122.01 | 14,047 | -0.25(-0.20%) |
Oct 24, 2019 | 121.75 | 122.26 | 121.52 | 122.26 | 11,648 | +0.45(+0.37%) |
Oct 23, 2019 | 122.04 | 122.37 | 121.31 | 121.81 | 10,661 | +0.53(+0.44%) |
Oct 22, 2019 | 122.32 | 123.54 | 121.28 | 121.28 | 18,178 | +1.72(+1.44%) |
Oct 21, 2019 | 119.08 | 119.76 | 118.64 | 119.56 | 14,551 | +0.73(+0.61%) |
Oct 18, 2019 | 118.92 | 119.33 | 118.18 | 118.83 | 10,688 | -0.18(-0.15%) |
Oct 17, 2019 | 118.64 | 119.28 | 118.64 | 119.01 | 11,848 | +0.65(+0.55%) |
Oct 16, 2019 | 118.55 | 119.05 | 118.31 | 118.36 | 8,724 | -0.77(-0.64%) |
Oct 15, 2019 | 117.82 | 119.34 | 117.82 | 119.12 | 10,624 | +1.29(+1.09%) |
Oct 14, 2019 | 116.56 | 118.35 | 116.56 | 117.84 | 8,555 | +1.39(+1.19%) |
Oct 11, 2019 | 116.17 | 117.41 | 115.86 | 116.45 | 21,987 | +1.12(+0.97%) |
Oct 10, 2019 | 114.55 | 115.46 | 114.55 | 115.33 | 11,149 | +1.26(+1.10%) |
Oct 09, 2019 | 113.79 | 114.42 | 113.79 | 114.07 | 10,035 | +0.88(+0.78%) |
Oct 08, 2019 | 114.64 | 114.64 | 113.10 | 113.19 | 13,204 | -2.40(-2.07%) |
Oct 07, 2019 | 115.52 | 116.64 | 115.52 | 115.59 | 23,765 | -0.55(-0.47%) |
Oct 04, 2019 | 115.03 | 116.17 | 114.90 | 116.14 | 11,706 | +1.51(+1.32%) |
Oct 03, 2019 | 113.14 | 114.77 | 112.36 | 114.62 | 18,162 | +1.84(+1.63%) |
Oct 02, 2019 | 112.97 | 113.31 | 111.88 | 112.79 | 10,997 | -1.33(-1.16%) |
Oct 01, 2019 | 115.90 | 116.69 | 114.11 | 114.11 | 12,136 | -1.79(-1.54%) |
Sep 30, 2019 | 115.70 | 116.57 | 115.40 | 115.90 | 7,450 | +0.64(+0.55%) |
Sep 27, 2019 | 116.93 | 117.13 | 115.05 | 115.26 | 61,279 | -1.09(-0.94%) |
Sep 26, 2019 | 118.03 | 118.21 | 115.91 | 116.35 | 20,957 | -1.62(-1.37%) |
Sep 25, 2019 | 117.98 | 118.57 | 117.97 | 117.97 | 8,734 | -0.86(-0.73%) |
Sep 24, 2019 | 120.80 | 120.85 | 118.67 | 118.84 | 21,201 | -1.50(-1.25%) |
Sep 23, 2019 | 121.59 | 122.32 | 120.34 | 120.34 | 36,454 | -1.18(-0.97%) |
Sep 20, 2019 | 120.63 | 122.23 | 120.63 | 121.52 | 9,263 | +0.90(+0.75%) |
Sep 19, 2019 | 119.91 | 121.08 | 119.91 | 120.62 | 10,178 | +0.44(+0.37%) |
Sep 18, 2019 | 120.76 | 120.92 | 119.18 | 120.17 | 15,643 | -0.77(-0.63%) |
Sep 17, 2019 | 120.17 | 121.16 | 120.04 | 120.94 | 11,795 | +0.79(+0.65%) |
Sep 16, 2019 | 119.77 | 120.67 | 119.45 | 120.16 | 33,783 | +0.23(+0.19%) |
Sep 13, 2019 | 119.69 | 120.81 | 119.69 | 119.93 | 23,107 | +0.08(+0.07%) |
Sep 12, 2019 | 120.05 | 120.50 | 119.59 | 119.85 | 28,063 | -0.13(-0.11%) |
Sep 11, 2019 | 119.58 | 120.29 | 119.32 | 119.98 | 22,961 | +0.85(+0.71%) |
Sep 10, 2019 | 118.16 | 119.18 | 117.36 | 119.13 | 19,189 | +0.37(+0.31%) |
Sep 09, 2019 | 119.43 | 119.43 | 118.16 | 118.76 | 33,390 | -1.09(-0.91%) |
Sep 06, 2019 | 119.83 | 120.39 | 119.50 | 119.85 | 24,735 | -0.40(-0.34%) |
Sep 05, 2019 | 119.90 | 120.66 | 119.82 | 120.25 | 9,490 | +0.81(+0.67%) |
Sep 04, 2019 | 120.13 | 120.13 | 118.90 | 119.45 | 6,259 | +0.20(+0.17%) |