Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 122.95 | 123.31 | 122.52 | 122.60 | 219,780 | -0.40(-0.32%) |
Nov 27, 2019 | 123.56 | 123.88 | 122.62 | 123.00 | 408,674 | -0.23(-0.19%) |
Nov 26, 2019 | 122.16 | 123.34 | 121.39 | 123.23 | 646,984 | +1.20(+0.98%) |
Nov 25, 2019 | 121.64 | 122.95 | 121.57 | 122.03 | 272,182 | +0.40(+0.33%) |
Nov 22, 2019 | 121.48 | 121.88 | 119.90 | 121.64 | 562,998 | +0.15(+0.12%) |
Nov 21, 2019 | 122.13 | 123.03 | 121.30 | 121.49 | 559,852 | -0.16(-0.13%) |
Nov 20, 2019 | 121.23 | 122.15 | 120.79 | 121.64 | 407,641 | +0.17(+0.14%) |
Nov 19, 2019 | 121.79 | 122.78 | 121.26 | 121.48 | 457,127 | -0.36(-0.29%) |
Nov 18, 2019 | 120.97 | 122.06 | 120.97 | 121.84 | 411,939 | +0.53(+0.44%) |
Nov 15, 2019 | 121.71 | 121.81 | 120.70 | 121.30 | 653,240 | +0.06(+0.05%) |
Nov 14, 2019 | 120.63 | 121.43 | 120.25 | 121.24 | 377,674 | +0.66(+0.55%) |
Nov 13, 2019 | 119.59 | 120.70 | 119.03 | 120.58 | 474,352 | +0.63(+0.53%) |
Nov 12, 2019 | 118.40 | 120.35 | 118.14 | 119.94 | 528,442 | +1.40(+1.19%) |
Nov 11, 2019 | 118.45 | 119.25 | 117.71 | 118.54 | 536,152 | -0.91(-0.76%) |
Nov 08, 2019 | 116.92 | 120.34 | 116.92 | 119.45 | 722,495 | +2.38(+2.03%) |
Nov 07, 2019 | 117.15 | 117.88 | 116.67 | 117.07 | 466,846 | -0.06(-0.05%) |
Nov 06, 2019 | 115.17 | 117.49 | 114.33 | 117.14 | 687,667 | +1.26(+1.09%) |
Nov 05, 2019 | 116.51 | 117.44 | 114.46 | 115.88 | 743,467 | -0.41(-0.36%) |
Nov 04, 2019 | 117.60 | 118.36 | 115.80 | 116.29 | 396,538 | -0.98(-0.84%) |
Nov 01, 2019 | 116.65 | 117.45 | 115.17 | 117.27 | 304,134 | +1.50(+1.29%) |
Oct 31, 2019 | 115.08 | 115.86 | 114.16 | 115.78 | 434,253 | +0.18(+0.16%) |
Oct 30, 2019 | 115.83 | 116.14 | 115.01 | 115.59 | 268,402 | -0.47(-0.40%) |
Oct 29, 2019 | 114.73 | 116.34 | 114.73 | 116.06 | 287,790 | +0.98(+0.85%) |
Oct 28, 2019 | 115.80 | 116.12 | 114.38 | 115.08 | 512,387 | -0.24(-0.21%) |
Oct 25, 2019 | 115.67 | 115.75 | 114.71 | 115.32 | 283,118 | -0.73(-0.62%) |
Oct 24, 2019 | 116.63 | 117.48 | 115.19 | 116.04 | 473,936 | -0.16(-0.13%) |
Oct 23, 2019 | 115.58 | 116.81 | 115.44 | 116.20 | 368,570 | +0.27(+0.23%) |
Oct 22, 2019 | 117.03 | 117.03 | 115.61 | 115.93 | 360,655 | -1.21(-1.03%) |
Oct 21, 2019 | 116.33 | 117.17 | 116.04 | 117.14 | 377,186 | +1.74(+1.50%) |
Oct 18, 2019 | 115.23 | 116.09 | 115.06 | 115.41 | 317,419 | -0.25(-0.21%) |
Oct 17, 2019 | 115.80 | 116.08 | 114.82 | 115.66 | 278,778 | +0.45(+0.39%) |
Oct 16, 2019 | 115.14 | 115.50 | 114.30 | 115.21 | 328,728 | -0.01(-0.01%) |
Oct 15, 2019 | 115.76 | 116.14 | 114.90 | 115.22 | 383,032 | -0.23(-0.20%) |
Oct 14, 2019 | 115.02 | 115.59 | 114.91 | 115.44 | 290,958 | -0.06(-0.06%) |
Oct 11, 2019 | 116.00 | 116.47 | 115.39 | 115.51 | 357,491 | +0.22(+0.19%) |
Oct 10, 2019 | 114.90 | 116.33 | 114.90 | 115.29 | 318,325 | +0.68(+0.59%) |
Oct 09, 2019 | 114.23 | 115.28 | 114.05 | 114.61 | 460,416 | +1.36(+1.20%) |
Oct 08, 2019 | 114.31 | 114.49 | 113.18 | 113.25 | 395,116 | -1.87(-1.63%) |
Oct 07, 2019 | 115.89 | 116.00 | 114.88 | 115.12 | 307,628 | -1.31(-1.13%) |
Oct 04, 2019 | 113.60 | 116.44 | 113.60 | 116.44 | 403,334 | +2.84(+2.50%) |
Oct 03, 2019 | 112.07 | 113.63 | 111.82 | 113.60 | 460,235 | +1.53(+1.37%) |
Oct 02, 2019 | 112.93 | 113.38 | 111.35 | 112.07 | 364,547 | -1.63(-1.44%) |
Oct 01, 2019 | 116.10 | 116.10 | 113.64 | 113.70 | 428,689 | -1.85(-1.60%) |
Sep 30, 2019 | 115.22 | 116.17 | 114.92 | 115.55 | 410,789 | +0.32(+0.28%) |
Sep 27, 2019 | 116.86 | 116.86 | 115.12 | 115.22 | 340,395 | -1.22(-1.05%) |
Sep 26, 2019 | 116.46 | 116.91 | 115.57 | 116.45 | 344,774 | +0.09(+0.08%) |
Sep 25, 2019 | 116.12 | 117.08 | 115.74 | 116.35 | 492,474 | +0.08(+0.07%) |
Sep 24, 2019 | 115.78 | 116.91 | 115.78 | 116.27 | 543,478 | +0.71(+0.61%) |
Sep 23, 2019 | 116.05 | 116.87 | 115.54 | 115.56 | 395,545 | -0.74(-0.63%) |
Sep 20, 2019 | 116.10 | 116.80 | 115.51 | 116.30 | 700,499 | +0.38(+0.32%) |
Sep 19, 2019 | 116.91 | 117.22 | 115.83 | 115.92 | 632,185 | -1.17(-1.00%) |
Sep 18, 2019 | 115.88 | 117.33 | 115.53 | 117.09 | 541,996 | +0.43(+0.37%) |
Sep 17, 2019 | 115.49 | 116.72 | 115.25 | 116.66 | 578,642 | +1.31(+1.14%) |
Sep 16, 2019 | 114.11 | 115.46 | 114.11 | 115.34 | 631,736 | +0.55(+0.48%) |
Sep 13, 2019 | 115.37 | 115.53 | 114.44 | 114.79 | 471,500 | -0.55(-0.48%) |
Sep 12, 2019 | 114.32 | 116.15 | 114.32 | 115.34 | 472,497 | +1.06(+0.93%) |
Sep 11, 2019 | 113.54 | 114.68 | 112.25 | 114.28 | 969,169 | +0.63(+0.56%) |
Sep 10, 2019 | 114.62 | 114.85 | 113.51 | 113.64 | 750,323 | -0.82(-0.71%) |
Sep 09, 2019 | 114.79 | 115.33 | 114.09 | 114.46 | 685,517 | +0.21(+0.18%) |
Sep 06, 2019 | 113.83 | 115.09 | 113.75 | 114.25 | 514,403 | +0.51(+0.45%) |
Sep 05, 2019 | 114.54 | 114.86 | 113.24 | 113.74 | 487,661 | +0.05(+0.04%) |
Sep 04, 2019 | 114.14 | 114.18 | 113.49 | 113.69 | 459,263 | +0.54(+0.48%) |