Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 123.65 | 124.03 | 123.57 | 123.70 | 122,187 | -1.28(-1.02%) |
Nov 27, 2019 | 124.83 | 125.16 | 124.41 | 124.98 | 203,910 | -0.27(-0.22%) |
Nov 26, 2019 | 125.26 | 125.28 | 124.64 | 125.25 | 97,953 | -0.50(-0.40%) |
Nov 25, 2019 | 124.18 | 125.90 | 124.18 | 125.76 | 131,113 | +0.01(+0.01%) |
Nov 22, 2019 | 126.25 | 126.25 | 125.58 | 125.75 | 79,229 | +0.34(+0.27%) |
Nov 21, 2019 | 125.37 | 125.61 | 125.16 | 125.40 | 69,470 | +0.68(+0.54%) |
Nov 20, 2019 | 125.06 | 125.17 | 123.96 | 124.72 | 105,790 | -1.30(-1.04%) |
Nov 19, 2019 | 126.66 | 126.66 | 125.98 | 126.03 | 151,096 | -0.66(-0.52%) |
Nov 18, 2019 | 126.43 | 126.83 | 126.40 | 126.69 | 147,798 | -0.59(-0.46%) |
Nov 15, 2019 | 127.05 | 127.40 | 126.97 | 127.28 | 129,781 | +0.35(+0.28%) |
Nov 14, 2019 | 126.60 | 126.93 | 126.06 | 126.93 | 112,002 | -0.61(-0.48%) |
Nov 13, 2019 | 127.48 | 127.67 | 127.07 | 127.54 | 128,980 | +0.02(+0.01%) |
Nov 12, 2019 | 127.72 | 128.17 | 126.76 | 127.52 | 135,545 | -0.46(-0.36%) |
Nov 11, 2019 | 127.88 | 128.29 | 127.35 | 127.98 | 238,281 | +0.59(+0.46%) |
Nov 08, 2019 | 127.04 | 127.56 | 126.98 | 127.39 | 217,625 | +1.35(+1.07%) |
Nov 07, 2019 | 125.90 | 126.60 | 125.84 | 126.04 | 203,893 | +2.20(+1.77%) |
Nov 06, 2019 | 124.07 | 124.27 | 123.68 | 123.84 | 112,132 | -0.33(-0.26%) |
Nov 05, 2019 | 124.29 | 124.34 | 123.88 | 124.17 | 91,297 | +0.16(+0.13%) |
Nov 04, 2019 | 123.54 | 124.07 | 123.54 | 124.01 | 156,333 | +0.64(+0.52%) |
Nov 01, 2019 | 123.18 | 123.59 | 123.03 | 123.36 | 131,255 | +1.13(+0.92%) |
Oct 31, 2019 | 122.37 | 122.51 | 121.97 | 122.24 | 188,740 | -0.41(-0.34%) |
Oct 30, 2019 | 121.24 | 122.71 | 121.24 | 122.65 | 154,791 | +0.30(+0.25%) |
Oct 29, 2019 | 121.93 | 122.40 | 121.93 | 122.35 | 169,723 | +0.30(+0.25%) |
Oct 28, 2019 | 121.71 | 122.07 | 121.45 | 122.05 | 133,064 | +0.05(+0.04%) |
Oct 25, 2019 | 121.94 | 122.14 | 121.50 | 122.00 | 167,526 | +0.11(+0.09%) |
Oct 24, 2019 | 121.66 | 121.90 | 121.46 | 121.88 | 155,887 | +0.73(+0.61%) |
Oct 23, 2019 | 120.65 | 121.15 | 120.52 | 121.15 | 127,748 | +0.86(+0.71%) |
Oct 22, 2019 | 120.52 | 120.86 | 120.25 | 120.30 | 91,575 | +0.03(+0.02%) |
Oct 21, 2019 | 120.36 | 120.60 | 120.17 | 120.27 | 108,465 | +0.48(+0.40%) |
Oct 18, 2019 | 119.92 | 119.97 | 119.44 | 119.78 | 130,462 | -0.16(-0.13%) |
Oct 17, 2019 | 120.14 | 120.30 | 119.64 | 119.94 | 130,997 | -0.71(-0.59%) |
Oct 16, 2019 | 121.03 | 121.25 | 120.51 | 120.66 | 195,725 | -0.10(-0.08%) |
Oct 15, 2019 | 120.69 | 121.19 | 120.32 | 120.75 | 192,046 | +1.59(+1.33%) |
Oct 14, 2019 | 119.35 | 119.60 | 119.13 | 119.17 | 63,457 | -0.34(-0.28%) |
Oct 11, 2019 | 119.28 | 120.18 | 119.16 | 119.50 | 167,979 | +2.47(+2.11%) |
Oct 10, 2019 | 116.86 | 117.34 | 116.72 | 117.03 | 103,548 | -0.32(-0.27%) |
Oct 09, 2019 | 117.24 | 117.71 | 117.08 | 117.35 | 155,292 | +1.39(+1.20%) |
Oct 08, 2019 | 116.34 | 116.60 | 115.73 | 115.95 | 172,840 | +0.25(+0.21%) |
Oct 07, 2019 | 115.75 | 116.34 | 115.56 | 115.71 | 208,435 | -0.59(-0.51%) |
Oct 04, 2019 | 115.88 | 116.42 | 115.66 | 116.30 | 134,995 | +0.55(+0.47%) |
Oct 03, 2019 | 115.21 | 115.77 | 114.46 | 115.75 | 169,296 | -0.24(-0.21%) |
Oct 02, 2019 | 116.65 | 116.88 | 115.56 | 115.99 | 154,251 | -1.61(-1.37%) |
Oct 01, 2019 | 118.78 | 118.78 | 117.32 | 117.59 | 342,306 | -1.06(-0.89%) |
Sep 30, 2019 | 117.82 | 118.82 | 117.44 | 118.65 | 195,665 | -1.58(-1.31%) |
Sep 27, 2019 | 120.74 | 120.98 | 119.90 | 120.23 | 129,781 | -0.19(-0.15%) |
Sep 26, 2019 | 120.05 | 120.50 | 119.09 | 120.42 | 207,919 | +1.48(+1.24%) |
Sep 25, 2019 | 118.70 | 119.21 | 118.02 | 118.94 | 190,640 | -0.69(-0.58%) |
Sep 24, 2019 | 119.88 | 120.44 | 119.32 | 119.63 | 273,555 | +0.91(+0.76%) |
Sep 23, 2019 | 117.75 | 118.98 | 117.75 | 118.72 | 123,785 | -0.16(-0.14%) |
Sep 20, 2019 | 119.33 | 119.91 | 118.85 | 118.89 | 116,704 | +0.01(+0.01%) |
Sep 19, 2019 | 119.11 | 119.39 | 118.77 | 118.88 | 84,369 | -0.44(-0.37%) |
Sep 18, 2019 | 119.75 | 119.82 | 118.89 | 119.31 | 96,906 | -0.67(-0.56%) |
Sep 17, 2019 | 119.27 | 120.04 | 119.18 | 119.98 | 171,795 | +1.64(+1.38%) |
Sep 16, 2019 | 118.57 | 118.63 | 118.00 | 118.35 | 161,945 | -0.63(-0.53%) |
Sep 13, 2019 | 119.08 | 119.43 | 118.95 | 118.97 | 223,874 | +0.76(+0.64%) |
Sep 12, 2019 | 117.80 | 118.66 | 117.80 | 118.22 | 134,793 | +0.21(+0.18%) |
Sep 11, 2019 | 118.08 | 118.36 | 117.81 | 118.01 | 222,252 | +1.68(+1.44%) |
Sep 10, 2019 | 116.29 | 116.54 | 116.06 | 116.33 | 153,134 | +0.69(+0.59%) |
Sep 09, 2019 | 115.69 | 115.99 | 115.58 | 115.64 | 216,698 | +0.68(+0.59%) |
Sep 06, 2019 | 114.92 | 115.13 | 114.75 | 114.96 | 380,437 | +0.77(+0.67%) |
Sep 05, 2019 | 113.68 | 114.60 | 113.68 | 114.19 | 178,128 | -0.81(-0.70%) |
Sep 04, 2019 | 114.32 | 115.24 | 114.32 | 115.00 | 123,626 | +0.46(+0.40%) |