Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 137.26 | 138.21 | 136.56 | 136.86 | 770,836 | -0.96(-0.69%) |
Nov 27, 2019 | 136.68 | 138.21 | 136.60 | 137.81 | 1,397,064 | +3.43(+2.55%) |
Nov 26, 2019 | 134.70 | 136.80 | 133.91 | 134.38 | 1,812,876 | -0.16(-0.12%) |
Nov 25, 2019 | 133.58 | 135.05 | 133.19 | 134.54 | 1,458,929 | +1.69(+1.27%) |
Nov 22, 2019 | 130.28 | 133.11 | 129.53 | 132.85 | 1,337,887 | +3.19(+2.46%) |
Nov 21, 2019 | 129.84 | 130.19 | 128.07 | 129.66 | 1,022,841 | +0.26(+0.20%) |
Nov 20, 2019 | 130.52 | 131.22 | 127.98 | 129.40 | 1,444,612 | -2.22(-1.69%) |
Nov 19, 2019 | 132.25 | 132.46 | 131.39 | 131.62 | 1,021,707 | -0.20(-0.15%) |
Nov 18, 2019 | 131.33 | 132.44 | 131.19 | 131.82 | 1,614,530 | +0.16(+0.12%) |
Nov 15, 2019 | 131.08 | 132.09 | 130.36 | 131.67 | 1,411,295 | +0.94(+0.72%) |
Nov 14, 2019 | 129.63 | 130.94 | 129.16 | 130.73 | 1,274,410 | +0.87(+0.67%) |
Nov 13, 2019 | 128.47 | 130.05 | 127.78 | 129.85 | 1,344,138 | +1.09(+0.84%) |
Nov 12, 2019 | 128.41 | 130.43 | 128.26 | 128.76 | 1,405,059 | +0.76(+0.59%) |
Nov 11, 2019 | 128.49 | 128.67 | 127.11 | 128.01 | 1,320,182 | -1.41(-1.09%) |
Nov 08, 2019 | 129.07 | 129.61 | 128.23 | 129.42 | 1,050,134 | +0.14(+0.11%) |
Nov 07, 2019 | 128.78 | 130.33 | 128.29 | 129.28 | 1,700,198 | +0.47(+0.36%) |
Nov 06, 2019 | 129.63 | 129.97 | 128.00 | 128.81 | 1,727,259 | -1.08(-0.83%) |
Nov 05, 2019 | 124.37 | 130.50 | 124.12 | 129.89 | 3,682,364 | +3.43(+2.71%) |
Nov 04, 2019 | 125.20 | 126.85 | 123.85 | 126.46 | 2,290,049 | +2.02(+1.62%) |
Nov 01, 2019 | 124.60 | 125.45 | 123.33 | 124.44 | 1,681,059 | +1.49(+1.21%) |
Oct 31, 2019 | 122.38 | 123.24 | 121.18 | 122.95 | 1,543,886 | +0.11(+0.09%) |
Oct 30, 2019 | 122.78 | 123.35 | 121.17 | 122.85 | 958,927 | -0.09(-0.07%) |
Oct 29, 2019 | 123.17 | 123.56 | 121.97 | 122.94 | 1,264,974 | -0.07(-0.06%) |
Oct 28, 2019 | 122.45 | 123.15 | 121.58 | 123.00 | 1,046,855 | +0.41(+0.33%) |
Oct 25, 2019 | 120.25 | 123.12 | 120.25 | 122.59 | 1,404,399 | +1.83(+1.51%) |
Oct 24, 2019 | 120.41 | 121.11 | 119.37 | 120.77 | 1,396,813 | +0.79(+0.66%) |
Oct 23, 2019 | 118.01 | 120.16 | 117.58 | 119.98 | 1,493,167 | +1.40(+1.18%) |
Oct 22, 2019 | 119.14 | 119.52 | 118.39 | 118.58 | 1,785,552 | -0.92(-0.77%) |
Oct 21, 2019 | 118.79 | 119.89 | 118.44 | 119.51 | 1,891,562 | +1.89(+1.61%) |
Oct 18, 2019 | 116.98 | 117.95 | 115.58 | 117.61 | 1,479,534 | +0.47(+0.40%) |
Oct 17, 2019 | 117.38 | 118.27 | 116.93 | 117.14 | 1,014,564 | -0.51(-0.43%) |
Oct 16, 2019 | 117.74 | 118.24 | 116.92 | 117.65 | 1,130,471 | -0.02(-0.02%) |
Oct 15, 2019 | 116.91 | 118.25 | 116.87 | 117.67 | 984,389 | +0.98(+0.84%) |
Oct 14, 2019 | 117.36 | 117.77 | 115.98 | 116.69 | 1,096,303 | -1.05(-0.89%) |
Oct 11, 2019 | 116.33 | 118.83 | 115.65 | 117.74 | 1,884,746 | +2.91(+2.53%) |
Oct 10, 2019 | 115.20 | 116.44 | 114.33 | 114.83 | 1,756,216 | -0.29(-0.25%) |
Oct 09, 2019 | 115.22 | 115.68 | 113.92 | 115.12 | 1,501,252 | +0.80(+0.70%) |
Oct 08, 2019 | 114.84 | 115.55 | 113.53 | 114.33 | 1,771,528 | -1.49(-1.28%) |
Oct 07, 2019 | 116.67 | 117.28 | 115.50 | 115.81 | 1,782,357 | -1.61(-1.37%) |
Oct 04, 2019 | 116.55 | 117.58 | 116.20 | 117.43 | 1,969,658 | +1.79(+1.55%) |
Oct 03, 2019 | 116.87 | 117.25 | 115.16 | 115.64 | 2,438,608 | -1.27(-1.09%) |
Oct 02, 2019 | 118.83 | 118.83 | 116.20 | 116.91 | 2,007,020 | -2.98(-2.49%) |
Oct 01, 2019 | 121.50 | 122.82 | 119.81 | 119.89 | 1,900,124 | -0.94(-0.78%) |
Sep 30, 2019 | 117.35 | 121.07 | 117.23 | 120.84 | 2,886,412 | +3.50(+2.98%) |
Sep 27, 2019 | 119.00 | 119.51 | 116.61 | 117.34 | 3,309,628 | -0.87(-0.74%) |
Sep 26, 2019 | 118.88 | 119.40 | 117.90 | 118.21 | 2,796,375 | -1.32(-1.11%) |
Sep 25, 2019 | 119.02 | 119.86 | 117.83 | 119.53 | 3,015,486 | +0.64(+0.54%) |
Sep 24, 2019 | 122.53 | 122.53 | 118.72 | 118.89 | 2,847,629 | -3.38(-2.77%) |
Sep 23, 2019 | 122.66 | 123.20 | 121.84 | 122.28 | 3,185,181 | -1.09(-0.88%) |
Sep 20, 2019 | 125.40 | 125.78 | 123.26 | 123.36 | 3,154,109 | -2.51(-1.99%) |
Sep 19, 2019 | 126.78 | 127.62 | 125.73 | 125.87 | 1,124,297 | -0.62(-0.49%) |
Sep 18, 2019 | 126.43 | 126.77 | 125.05 | 126.49 | 1,127,388 | -0.36(-0.28%) |
Sep 17, 2019 | 126.97 | 127.70 | 126.09 | 126.85 | 905,445 | +0.08(+0.06%) |
Sep 16, 2019 | 129.03 | 129.03 | 126.48 | 126.77 | 1,348,923 | -3.41(-2.62%) |
Sep 13, 2019 | 129.20 | 131.61 | 128.79 | 130.18 | 1,202,359 | +1.44(+1.12%) |
Sep 12, 2019 | 129.71 | 130.55 | 128.63 | 128.75 | 1,111,725 | -0.56(-0.44%) |
Sep 11, 2019 | 127.66 | 129.79 | 127.11 | 129.31 | 1,661,086 | +1.36(+1.06%) |
Sep 10, 2019 | 126.31 | 127.97 | 125.02 | 127.95 | 1,295,815 | +1.73(+1.37%) |
Sep 09, 2019 | 126.10 | 126.26 | 124.71 | 126.22 | 1,328,810 | +0.47(+0.37%) |
Sep 06, 2019 | 124.85 | 126.09 | 124.41 | 125.75 | 1,152,853 | +0.94(+0.76%) |
Sep 05, 2019 | 123.28 | 125.21 | 122.34 | 124.81 | 3,027,872 | +2.69(+2.20%) |
Sep 04, 2019 | 122.04 | 122.45 | 121.37 | 122.12 | 2,543,817 | +1.38(+1.14%) |