Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 123.95 | 124.68 | 123.89 | 124.40 | 248,843 | +0.50(+0.40%) |
Nov 27, 2019 | 123.47 | 124.10 | 123.10 | 123.90 | 485,010 | +0.06(+0.05%) |
Nov 26, 2019 | 123.90 | 124.32 | 123.41 | 123.84 | 725,686 | -0.37(-0.29%) |
Nov 25, 2019 | 124.25 | 124.66 | 123.89 | 124.21 | 314,318 | +0.30(+0.24%) |
Nov 22, 2019 | 124.66 | 124.84 | 123.73 | 123.90 | 246,658 | -0.02(-0.02%) |
Nov 21, 2019 | 123.93 | 124.38 | 123.68 | 123.92 | 306,971 | +0.39(+0.32%) |
Nov 20, 2019 | 123.80 | 124.41 | 122.84 | 123.53 | 331,973 | -0.68(-0.55%) |
Nov 19, 2019 | 125.37 | 125.38 | 123.87 | 124.21 | 471,101 | +0.51(+0.41%) |
Nov 18, 2019 | 122.80 | 124.24 | 122.31 | 123.69 | 808,162 | -0.27(-0.22%) |
Nov 15, 2019 | 122.86 | 124.12 | 122.69 | 123.97 | 419,329 | +0.98(+0.80%) |
Nov 14, 2019 | 122.75 | 123.11 | 122.43 | 122.99 | 377,496 | +0.10(+0.08%) |
Nov 13, 2019 | 123.04 | 123.36 | 122.73 | 122.89 | 494,004 | -0.98(-0.79%) |
Nov 12, 2019 | 124.20 | 124.67 | 123.69 | 123.87 | 636,743 | -1.29(-1.03%) |
Nov 11, 2019 | 124.41 | 125.47 | 124.41 | 125.16 | 499,355 | +0.31(+0.25%) |
Nov 08, 2019 | 123.89 | 124.85 | 123.63 | 124.85 | 358,785 | +1.24(+1.01%) |
Nov 07, 2019 | 123.25 | 124.16 | 123.18 | 123.60 | 307,477 | -0.03(-0.02%) |
Nov 06, 2019 | 123.40 | 123.73 | 122.97 | 123.63 | 502,174 | +1.42(+1.16%) |
Nov 05, 2019 | 122.22 | 122.36 | 121.39 | 122.21 | 536,247 | -0.83(-0.68%) |
Nov 04, 2019 | 123.52 | 123.74 | 122.86 | 123.04 | 512,116 | +0.71(+0.58%) |
Nov 01, 2019 | 122.55 | 122.86 | 121.97 | 122.33 | 1,671,636 | +1.02(+0.84%) |
Oct 31, 2019 | 121.45 | 121.93 | 121.01 | 121.31 | 453,669 | -0.59(-0.49%) |
Oct 30, 2019 | 121.02 | 122.16 | 120.03 | 121.91 | 532,677 | +1.36(+1.13%) |
Oct 29, 2019 | 120.65 | 121.18 | 120.47 | 120.55 | 563,277 | -0.94(-0.78%) |
Oct 28, 2019 | 121.31 | 121.87 | 121.13 | 121.49 | 483,951 | +0.82(+0.68%) |
Oct 25, 2019 | 120.19 | 121.00 | 119.82 | 120.67 | 621,945 | +0.07(+0.06%) |
Oct 24, 2019 | 120.30 | 120.95 | 120.23 | 120.59 | 884,528 | +0.12(+0.10%) |
Oct 23, 2019 | 119.79 | 120.64 | 119.74 | 120.47 | 774,918 | -0.13(-0.11%) |
Oct 22, 2019 | 121.98 | 122.60 | 120.40 | 120.60 | 1,194,284 | -0.83(-0.69%) |
Oct 21, 2019 | 121.68 | 121.99 | 120.12 | 121.43 | 1,325,109 | +3.28(+2.77%) |
Oct 18, 2019 | 118.75 | 118.92 | 117.08 | 118.16 | 1,813,707 | +0.48(+0.41%) |
Oct 17, 2019 | 118.91 | 119.06 | 117.44 | 117.67 | 1,062,452 | -0.11(-0.09%) |
Oct 16, 2019 | 117.90 | 118.30 | 117.55 | 117.78 | 1,194,182 | +1.41(+1.21%) |
Oct 15, 2019 | 115.14 | 117.02 | 114.81 | 116.37 | 912,100 | +1.03(+0.90%) |
Oct 14, 2019 | 115.24 | 115.81 | 115.06 | 115.34 | 960,837 | -0.14(-0.12%) |
Oct 11, 2019 | 115.04 | 117.03 | 114.81 | 115.48 | 2,466,253 | +10.02(+9.50%) |
Oct 10, 2019 | 105.19 | 106.29 | 104.83 | 105.46 | 1,214,303 | -0.73(-0.69%) |
Oct 09, 2019 | 106.01 | 106.82 | 105.76 | 106.19 | 1,163,568 | +2.88(+2.79%) |
Oct 08, 2019 | 104.20 | 104.72 | 103.22 | 103.31 | 874,988 | -1.49(-1.42%) |
Oct 07, 2019 | 104.38 | 105.27 | 104.38 | 104.80 | 701,503 | -0.77(-0.73%) |
Oct 04, 2019 | 105.21 | 105.60 | 104.71 | 105.57 | 881,390 | +0.24(+0.23%) |
Oct 03, 2019 | 104.36 | 105.48 | 103.30 | 105.33 | 553,543 | +1.33(+1.27%) |
Oct 02, 2019 | 105.10 | 105.25 | 103.34 | 104.00 | 771,504 | -3.19(-2.98%) |
Oct 01, 2019 | 108.08 | 108.08 | 106.44 | 107.20 | 873,574 | -0.66(-0.61%) |
Sep 30, 2019 | 107.30 | 108.28 | 107.11 | 107.86 | 1,387,945 | +0.39(+0.37%) |
Sep 27, 2019 | 108.86 | 108.94 | 106.81 | 107.46 | 1,464,211 | -0.20(-0.19%) |
Sep 26, 2019 | 107.53 | 108.07 | 107.06 | 107.66 | 1,981,879 | +0.37(+0.34%) |
Sep 25, 2019 | 107.29 | 107.52 | 106.37 | 107.30 | 1,133,131 | -1.30(-1.20%) |
Sep 24, 2019 | 109.51 | 109.75 | 108.25 | 108.60 | 1,090,365 | -0.20(-0.18%) |
Sep 23, 2019 | 108.76 | 109.22 | 108.55 | 108.80 | 705,319 | -0.46(-0.42%) |
Sep 20, 2019 | 109.45 | 110.57 | 108.92 | 109.25 | 1,252,962 | -0.38(-0.34%) |
Sep 19, 2019 | 110.10 | 110.46 | 109.61 | 109.63 | 343,896 | +0.12(+0.11%) |
Sep 18, 2019 | 109.44 | 109.92 | 108.48 | 109.51 | 406,977 | -0.30(-0.28%) |
Sep 17, 2019 | 108.80 | 109.91 | 108.68 | 109.81 | 428,044 | +2.29(+2.13%) |
Sep 16, 2019 | 107.16 | 107.71 | 106.92 | 107.53 | 477,769 | -1.33(-1.22%) |
Sep 13, 2019 | 109.78 | 109.84 | 108.75 | 108.85 | 574,624 | -1.76(-1.59%) |
Sep 12, 2019 | 110.30 | 111.03 | 109.87 | 110.61 | 538,071 | +0.87(+0.79%) |
Sep 11, 2019 | 109.80 | 110.19 | 109.40 | 109.74 | 1,156,046 | -0.78(-0.70%) |
Sep 10, 2019 | 109.33 | 110.52 | 108.81 | 110.52 | 656,740 | -0.71(-0.64%) |
Sep 09, 2019 | 112.15 | 112.24 | 110.78 | 111.23 | 561,050 | -0.35(-0.31%) |
Sep 06, 2019 | 112.38 | 112.64 | 111.48 | 111.58 | 359,659 | -1.24(-1.10%) |
Sep 05, 2019 | 112.28 | 113.09 | 112.01 | 112.82 | 621,485 | +2.52(+2.28%) |
Sep 04, 2019 | 109.64 | 110.41 | 109.36 | 110.31 | 582,207 | +2.05(+1.89%) |