Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 126.01 | 127.78 | 125.41 | 125.85 | 106,560 | -0.25(-0.19%) |
Nov 27, 2019 | 125.03 | 126.21 | 124.39 | 126.10 | 85,822 | +1.67(+1.34%) |
Nov 26, 2019 | 124.22 | 124.80 | 123.77 | 124.43 | 123,196 | +0.08(+0.06%) |
Nov 25, 2019 | 122.87 | 124.79 | 122.87 | 124.36 | 120,173 | +1.52(+1.24%) |
Nov 22, 2019 | 122.78 | 123.62 | 122.25 | 122.83 | 104,965 | +0.17(+0.14%) |
Nov 21, 2019 | 124.02 | 124.02 | 122.41 | 122.66 | 118,383 | -1.01(-0.81%) |
Nov 20, 2019 | 123.16 | 124.90 | 123.16 | 123.67 | 193,734 | -0.11(-0.09%) |
Nov 19, 2019 | 123.07 | 124.80 | 122.95 | 123.78 | 154,722 | +0.83(+0.67%) |
Nov 18, 2019 | 122.16 | 123.39 | 121.79 | 122.95 | 109,531 | +0.45(+0.37%) |
Nov 15, 2019 | 122.75 | 123.70 | 122.11 | 122.50 | 132,000 | +0.39(+0.32%) |
Nov 14, 2019 | 120.04 | 122.13 | 120.04 | 122.11 | 152,446 | +1.50(+1.24%) |
Nov 13, 2019 | 121.01 | 121.01 | 119.21 | 120.61 | 137,529 | -1.27(-1.04%) |
Nov 12, 2019 | 121.56 | 122.10 | 120.99 | 121.88 | 216,112 | +0.68(+0.56%) |
Nov 11, 2019 | 120.59 | 121.89 | 120.14 | 121.20 | 265,863 | -0.45(-0.37%) |
Nov 08, 2019 | 121.14 | 121.87 | 119.94 | 121.65 | 105,131 | +0.66(+0.55%) |
Nov 07, 2019 | 121.92 | 122.39 | 120.17 | 120.99 | 170,115 | -0.23(-0.19%) |
Nov 06, 2019 | 120.60 | 121.22 | 120.29 | 121.22 | 139,308 | +0.28(+0.23%) |
Nov 05, 2019 | 120.50 | 121.26 | 120.13 | 120.94 | 108,528 | +0.46(+0.38%) |
Nov 04, 2019 | 120.47 | 121.12 | 120.11 | 120.48 | 146,398 | +0.89(+0.75%) |
Nov 01, 2019 | 119.06 | 120.67 | 118.95 | 119.59 | 116,540 | +1.25(+1.05%) |
Oct 31, 2019 | 119.86 | 119.86 | 117.34 | 118.34 | 144,705 | -2.04(-1.70%) |
Oct 30, 2019 | 120.33 | 120.86 | 119.43 | 120.39 | 133,967 | -0.80(-0.66%) |
Oct 29, 2019 | 119.71 | 121.23 | 119.48 | 121.18 | 161,912 | +1.31(+1.10%) |
Oct 28, 2019 | 118.72 | 120.43 | 118.72 | 119.87 | 142,784 | +1.92(+1.63%) |
Oct 25, 2019 | 118.17 | 118.64 | 117.38 | 117.95 | 89,564 | -0.22(-0.19%) |
Oct 24, 2019 | 118.15 | 118.58 | 117.63 | 118.17 | 87,487 | +0.23(+0.20%) |
Oct 23, 2019 | 117.58 | 118.50 | 117.26 | 117.94 | 85,576 | -0.05(-0.04%) |
Oct 22, 2019 | 117.53 | 118.49 | 116.79 | 117.98 | 103,742 | +0.10(+0.09%) |
Oct 21, 2019 | 116.92 | 118.33 | 116.92 | 117.88 | 100,501 | +2.03(+1.75%) |
Oct 18, 2019 | 115.83 | 116.75 | 115.69 | 115.86 | 136,052 | -0.51(-0.44%) |
Oct 17, 2019 | 117.00 | 117.00 | 115.63 | 116.36 | 128,963 | +0.19(+0.16%) |
Oct 16, 2019 | 115.64 | 117.85 | 115.42 | 116.17 | 229,095 | +0.19(+0.16%) |
Oct 15, 2019 | 114.10 | 116.49 | 114.10 | 115.99 | 171,805 | +2.06(+1.81%) |
Oct 14, 2019 | 113.49 | 114.17 | 112.81 | 113.92 | 176,711 | -0.21(-0.18%) |
Oct 11, 2019 | 114.36 | 116.24 | 114.03 | 114.13 | 133,280 | +1.31(+1.16%) |
Oct 10, 2019 | 111.95 | 113.64 | 111.40 | 112.82 | 152,288 | +1.13(+1.02%) |
Oct 09, 2019 | 111.27 | 112.06 | 111.01 | 111.68 | 216,185 | +1.44(+1.30%) |
Oct 08, 2019 | 111.98 | 112.47 | 110.25 | 110.25 | 265,858 | -3.02(-2.67%) |
Oct 07, 2019 | 114.28 | 115.58 | 112.81 | 113.27 | 466,509 | -1.59(-1.38%) |
Oct 04, 2019 | 112.45 | 115.02 | 112.29 | 114.85 | 150,873 | +2.47(+2.20%) |
Oct 03, 2019 | 111.22 | 112.42 | 109.72 | 112.39 | 245,959 | +0.38(+0.33%) |
Oct 02, 2019 | 114.27 | 114.90 | 111.51 | 112.01 | 192,816 | -3.32(-2.88%) |
Oct 01, 2019 | 120.31 | 120.99 | 115.04 | 115.33 | 229,722 | -4.00(-3.35%) |
Sep 30, 2019 | 119.97 | 120.21 | 118.95 | 119.33 | 141,809 | -0.13(-0.11%) |
Sep 27, 2019 | 121.92 | 121.92 | 119.23 | 119.46 | 230,201 | -1.17(-0.97%) |
Sep 26, 2019 | 121.30 | 121.85 | 120.44 | 120.63 | 192,611 | -0.31(-0.26%) |
Sep 25, 2019 | 121.06 | 121.61 | 120.28 | 120.94 | 278,256 | -0.16(-0.13%) |
Sep 24, 2019 | 120.82 | 121.98 | 120.01 | 121.10 | 361,431 | +0.40(+0.33%) |
Sep 23, 2019 | 118.64 | 121.35 | 118.41 | 120.69 | 249,214 | +1.04(+0.87%) |
Sep 20, 2019 | 118.34 | 120.98 | 118.07 | 119.65 | 627,590 | +1.98(+1.68%) |
Sep 19, 2019 | 117.59 | 118.89 | 116.98 | 117.67 | 236,440 | -0.06(-0.06%) |
Sep 18, 2019 | 115.83 | 117.89 | 114.66 | 117.74 | 215,158 | +1.31(+1.13%) |
Sep 17, 2019 | 114.58 | 116.63 | 113.96 | 116.43 | 290,810 | +1.31(+1.14%) |
Sep 16, 2019 | 114.53 | 116.26 | 114.38 | 115.11 | 263,251 | -0.63(-0.54%) |
Sep 13, 2019 | 115.87 | 116.53 | 115.31 | 115.74 | 163,668 | +0.85(+0.74%) |
Sep 12, 2019 | 114.11 | 115.62 | 113.32 | 114.89 | 210,360 | +0.09(+0.08%) |
Sep 11, 2019 | 113.73 | 114.80 | 112.08 | 114.80 | 143,855 | +1.41(+1.24%) |
Sep 10, 2019 | 113.65 | 113.65 | 112.22 | 113.39 | 217,405 | +0.35(+0.31%) |
Sep 09, 2019 | 112.31 | 113.07 | 111.45 | 113.04 | 196,225 | +1.86(+1.67%) |
Sep 06, 2019 | 111.82 | 112.49 | 111.03 | 111.19 | 201,413 | -0.77(-0.69%) |
Sep 05, 2019 | 111.78 | 113.63 | 111.72 | 111.95 | 257,013 | +1.52(+1.38%) |
Sep 04, 2019 | 110.60 | 110.66 | 109.67 | 110.43 | 121,187 | +1.42(+1.31%) |