Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 131.26 | 131.57 | 130.43 | 130.63 | 504,156 | -0.67(-0.51%) |
Nov 27, 2019 | 130.27 | 131.64 | 129.79 | 131.29 | 1,103,262 | +1.13(+0.87%) |
Nov 26, 2019 | 130.20 | 130.63 | 129.85 | 130.16 | 2,401,871 | -0.20(-0.16%) |
Nov 25, 2019 | 129.73 | 130.89 | 129.44 | 130.37 | 868,897 | +0.75(+0.58%) |
Nov 22, 2019 | 129.45 | 129.78 | 128.57 | 129.62 | 959,131 | +0.63(+0.49%) |
Nov 21, 2019 | 129.33 | 129.59 | 128.16 | 128.99 | 1,352,516 | -0.37(-0.29%) |
Nov 20, 2019 | 129.07 | 129.96 | 128.29 | 129.36 | 1,951,029 | -0.42(-0.32%) |
Nov 19, 2019 | 130.14 | 130.52 | 129.13 | 129.78 | 1,411,817 | -0.06(-0.05%) |
Nov 18, 2019 | 127.98 | 129.88 | 127.69 | 129.84 | 1,524,487 | +1.61(+1.26%) |
Nov 15, 2019 | 127.84 | 128.28 | 127.20 | 128.23 | 1,620,165 | +1.02(+0.80%) |
Nov 14, 2019 | 127.17 | 127.72 | 126.40 | 127.21 | 883,334 | -0.14(-0.11%) |
Nov 13, 2019 | 128.24 | 128.43 | 127.30 | 127.35 | 1,367,204 | -1.72(-1.34%) |
Nov 12, 2019 | 129.50 | 129.87 | 128.72 | 129.07 | 916,205 | -0.46(-0.35%) |
Nov 11, 2019 | 128.82 | 129.66 | 128.51 | 129.53 | 965,319 | -0.43(-0.33%) |
Nov 08, 2019 | 128.47 | 130.00 | 128.30 | 129.96 | 1,024,873 | +1.34(+1.04%) |
Nov 07, 2019 | 131.52 | 131.93 | 128.32 | 128.62 | 1,473,474 | -2.34(-1.79%) |
Nov 06, 2019 | 129.91 | 131.03 | 129.00 | 130.97 | 1,195,121 | +0.69(+0.53%) |
Nov 05, 2019 | 130.67 | 131.39 | 130.07 | 130.28 | 1,508,046 | -0.44(-0.34%) |
Nov 04, 2019 | 129.40 | 130.98 | 129.17 | 130.72 | 1,683,382 | +2.32(+1.81%) |
Nov 01, 2019 | 127.57 | 128.87 | 126.99 | 128.40 | 1,553,319 | +1.97(+1.56%) |
Oct 31, 2019 | 126.97 | 127.32 | 125.18 | 126.42 | 1,588,880 | -0.90(-0.70%) |
Oct 30, 2019 | 126.84 | 127.38 | 125.78 | 127.32 | 1,799,676 | -0.08(-0.06%) |
Oct 29, 2019 | 123.96 | 128.22 | 122.12 | 127.40 | 3,305,021 | +5.77(+4.74%) |
Oct 28, 2019 | 121.15 | 122.35 | 121.00 | 121.63 | 1,768,185 | +1.02(+0.84%) |
Oct 25, 2019 | 119.40 | 120.99 | 118.85 | 120.61 | 1,279,310 | +1.31(+1.09%) |
Oct 24, 2019 | 118.29 | 119.36 | 117.55 | 119.31 | 792,767 | +1.02(+0.86%) |
Oct 23, 2019 | 117.36 | 118.77 | 116.71 | 118.29 | 1,155,906 | +0.44(+0.37%) |
Oct 22, 2019 | 117.32 | 118.50 | 115.88 | 117.85 | 1,397,200 | +0.33(+0.28%) |
Oct 21, 2019 | 117.53 | 119.28 | 117.02 | 117.53 | 2,386,941 | +0.66(+0.56%) |
Oct 18, 2019 | 116.06 | 117.56 | 115.93 | 116.87 | 1,683,599 | +0.44(+0.38%) |
Oct 17, 2019 | 116.19 | 117.40 | 116.14 | 116.43 | 1,012,012 | +0.79(+0.68%) |
Oct 16, 2019 | 115.64 | 116.51 | 114.99 | 115.64 | 1,157,408 | +0.02(+0.02%) |
Oct 15, 2019 | 115.54 | 116.10 | 114.66 | 115.62 | 1,843,151 | +0.72(+0.62%) |
Oct 14, 2019 | 114.92 | 115.40 | 114.28 | 114.91 | 1,263,315 | -0.05(-0.04%) |
Oct 11, 2019 | 114.89 | 117.33 | 114.82 | 114.95 | 1,281,819 | +1.28(+1.13%) |
Oct 10, 2019 | 113.30 | 114.35 | 112.94 | 113.67 | 1,202,508 | -0.01(-0.01%) |
Oct 09, 2019 | 113.59 | 114.38 | 112.25 | 113.68 | 1,140,135 | +1.08(+0.96%) |
Oct 08, 2019 | 114.94 | 115.28 | 112.39 | 112.60 | 1,544,723 | -3.42(-2.95%) |
Oct 07, 2019 | 117.54 | 117.54 | 115.95 | 116.02 | 1,077,116 | -2.10(-1.78%) |
Oct 04, 2019 | 117.25 | 118.13 | 117.07 | 118.12 | 1,054,683 | +0.95(+0.81%) |
Oct 03, 2019 | 115.73 | 117.73 | 114.77 | 117.18 | 1,134,619 | +0.99(+0.85%) |
Oct 02, 2019 | 118.58 | 119.02 | 115.30 | 116.19 | 1,220,647 | -3.47(-2.90%) |
Oct 01, 2019 | 123.27 | 123.83 | 119.36 | 119.66 | 1,015,210 | -3.10(-2.52%) |
Sep 30, 2019 | 123.11 | 123.72 | 122.18 | 122.76 | 1,063,234 | -0.35(-0.28%) |
Sep 27, 2019 | 123.96 | 124.28 | 121.97 | 123.11 | 889,274 | +0.08(+0.07%) |
Sep 26, 2019 | 122.76 | 123.62 | 122.00 | 123.03 | 1,133,551 | +0.25(+0.20%) |
Sep 25, 2019 | 122.36 | 123.36 | 121.70 | 122.78 | 1,090,287 | +0.48(+0.39%) |
Sep 24, 2019 | 122.91 | 123.66 | 121.68 | 122.30 | 1,155,889 | -0.33(-0.27%) |
Sep 23, 2019 | 122.10 | 123.43 | 121.44 | 122.63 | 784,035 | -0.07(-0.06%) |
Sep 20, 2019 | 123.94 | 124.20 | 122.67 | 122.70 | 1,317,451 | -0.82(-0.66%) |
Sep 19, 2019 | 123.67 | 124.58 | 123.35 | 123.51 | 740,017 | +0.04(+0.03%) |
Sep 18, 2019 | 123.31 | 124.08 | 122.45 | 123.47 | 797,476 | -0.50(-0.40%) |
Sep 17, 2019 | 123.09 | 124.26 | 122.78 | 123.97 | 770,612 | +0.50(+0.40%) |
Sep 16, 2019 | 123.57 | 123.96 | 122.94 | 123.47 | 950,531 | -0.39(-0.31%) |
Sep 13, 2019 | 123.54 | 124.39 | 122.72 | 123.86 | 1,071,545 | +0.82(+0.66%) |
Sep 12, 2019 | 123.05 | 123.95 | 122.65 | 123.05 | 1,010,538 | +0.03(+0.02%) |
Sep 11, 2019 | 120.89 | 123.05 | 120.11 | 123.02 | 1,118,493 | +2.29(+1.90%) |
Sep 10, 2019 | 120.86 | 120.86 | 118.94 | 120.72 | 1,423,043 | -0.11(-0.09%) |
Sep 09, 2019 | 121.65 | 122.09 | 120.48 | 120.83 | 1,679,050 | -0.32(-0.26%) |
Sep 06, 2019 | 121.25 | 121.94 | 120.92 | 121.15 | 977,700 | +0.19(+0.16%) |
Sep 05, 2019 | 119.63 | 121.33 | 119.63 | 120.96 | 973,430 | +2.01(+1.69%) |
Sep 04, 2019 | 118.76 | 119.27 | 118.44 | 118.95 | 942,366 | +0.80(+0.67%) |