Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 133.58 | 134.35 | 133.05 | 133.73 | 235,100 | +0.18(+0.13%) |
Nov 27, 2019 | 133.50 | 134.10 | 132.73 | 133.55 | 501,900 | +0.27(+0.21%) |
Nov 26, 2019 | 133.00 | 133.59 | 132.00 | 133.28 | 653,720 | -0.21(-0.16%) |
Nov 25, 2019 | 131.61 | 134.80 | 131.49 | 133.49 | 722,784 | +1.91(+1.45%) |
Nov 22, 2019 | 130.35 | 132.00 | 129.41 | 131.58 | 691,600 | +1.61(+1.24%) |
Nov 21, 2019 | 128.97 | 130.22 | 127.77 | 129.97 | 649,363 | +0.96(+0.74%) |
Nov 20, 2019 | 128.05 | 129.34 | 127.28 | 129.01 | 597,051 | +0.53(+0.41%) |
Nov 19, 2019 | 129.57 | 129.57 | 127.88 | 128.48 | 589,914 | -0.40(-0.31%) |
Nov 18, 2019 | 128.38 | 129.88 | 127.79 | 128.88 | 738,510 | +0.37(+0.29%) |
Nov 15, 2019 | 125.02 | 129.04 | 125.00 | 128.51 | 1,001,900 | +3.51(+2.81%) |
Nov 14, 2019 | 124.57 | 125.88 | 123.34 | 125.00 | 556,834 | +0.46(+0.37%) |
Nov 13, 2019 | 124.37 | 124.91 | 122.88 | 124.54 | 504,801 | +0.06(+0.05%) |
Nov 12, 2019 | 125.35 | 125.82 | 124.16 | 124.48 | 407,695 | -0.88(-0.70%) |
Nov 11, 2019 | 124.00 | 125.98 | 123.60 | 125.36 | 500,778 | +0.60(+0.48%) |
Nov 08, 2019 | 123.36 | 125.33 | 123.23 | 124.76 | 499,800 | +1.30(+1.05%) |
Nov 07, 2019 | 124.70 | 125.33 | 122.94 | 123.46 | 589,440 | -0.96(-0.77%) |
Nov 06, 2019 | 123.49 | 124.85 | 122.69 | 124.42 | 672,484 | +0.68(+0.55%) |
Nov 05, 2019 | 125.64 | 125.97 | 123.13 | 123.74 | 603,994 | -2.23(-1.77%) |
Nov 04, 2019 | 124.34 | 126.60 | 123.81 | 125.97 | 931,208 | +2.67(+2.17%) |
Nov 01, 2019 | 121.63 | 124.22 | 121.59 | 123.30 | 709,800 | +2.49(+2.06%) |
Oct 31, 2019 | 121.99 | 122.80 | 119.37 | 120.81 | 708,057 | -1.68(-1.37%) |
Oct 30, 2019 | 121.11 | 122.50 | 119.90 | 122.49 | 624,330 | +1.05(+0.86%) |
Oct 29, 2019 | 121.75 | 122.09 | 120.37 | 121.44 | 720,719 | -0.76(-0.62%) |
Oct 28, 2019 | 120.45 | 123.07 | 120.37 | 122.20 | 729,628 | +1.90(+1.58%) |
Oct 25, 2019 | 125.93 | 125.93 | 120.17 | 120.30 | 987,900 | -6.03(-4.77%) |
Oct 24, 2019 | 128.91 | 135.46 | 124.54 | 126.33 | 1,907,407 | +8.93(+7.61%) |
Oct 23, 2019 | 115.24 | 117.45 | 115.23 | 117.40 | 593,720 | +2.72(+2.37%) |
Oct 22, 2019 | 116.63 | 117.08 | 114.17 | 114.68 | 546,650 | -1.64(-1.41%) |
Oct 21, 2019 | 115.33 | 118.12 | 115.33 | 116.32 | 780,095 | +1.70(+1.48%) |
Oct 18, 2019 | 113.75 | 114.89 | 113.19 | 114.62 | 461,900 | +0.50(+0.44%) |
Oct 17, 2019 | 113.91 | 114.95 | 113.91 | 114.12 | 382,350 | +0.65(+0.57%) |
Oct 16, 2019 | 112.87 | 114.44 | 112.00 | 113.47 | 302,056 | -0.05(-0.04%) |
Oct 15, 2019 | 113.33 | 114.55 | 113.30 | 113.52 | 416,118 | +0.70(+0.62%) |
Oct 14, 2019 | 113.23 | 114.85 | 112.07 | 112.82 | 560,702 | +2.00(+1.80%) |
Oct 11, 2019 | 109.93 | 112.26 | 109.93 | 110.82 | 409,100 | +1.84(+1.69%) |
Oct 10, 2019 | 109.24 | 110.01 | 107.60 | 108.98 | 535,598 | -0.94(-0.86%) |
Oct 09, 2019 | 109.02 | 110.40 | 108.15 | 109.92 | 394,737 | +1.97(+1.82%) |
Oct 08, 2019 | 111.66 | 111.66 | 107.84 | 107.95 | 705,943 | -4.35(-3.87%) |
Oct 07, 2019 | 113.40 | 114.24 | 112.28 | 112.30 | 638,207 | -1.52(-1.34%) |
Oct 04, 2019 | 115.16 | 115.66 | 112.63 | 113.82 | 574,700 | -0.97(-0.85%) |
Oct 03, 2019 | 112.98 | 114.83 | 111.87 | 114.79 | 467,133 | +1.81(+1.60%) |
Oct 02, 2019 | 114.90 | 115.41 | 112.73 | 112.98 | 662,612 | -2.62(-2.27%) |
Oct 01, 2019 | 119.42 | 119.90 | 115.60 | 115.60 | 831,872 | -3.49(-2.93%) |
Sep 30, 2019 | 118.16 | 119.66 | 117.17 | 119.09 | 570,586 | +0.93(+0.79%) |
Sep 27, 2019 | 117.46 | 118.21 | 116.69 | 118.16 | 575,300 | +1.43(+1.23%) |
Sep 26, 2019 | 118.07 | 118.48 | 116.66 | 116.73 | 512,116 | -1.09(-0.93%) |
Sep 25, 2019 | 117.27 | 118.20 | 116.44 | 117.82 | 438,353 | +0.56(+0.48%) |
Sep 24, 2019 | 118.53 | 118.65 | 116.07 | 117.26 | 831,424 | -0.71(-0.60%) |
Sep 23, 2019 | 117.43 | 118.94 | 116.72 | 117.97 | 504,972 | +0.44(+0.37%) |
Sep 20, 2019 | 117.00 | 117.81 | 115.85 | 117.53 | 1,299,900 | +1.57(+1.35%) |
Sep 19, 2019 | 117.25 | 117.79 | 115.75 | 115.96 | 493,123 | -1.48(-1.26%) |
Sep 18, 2019 | 118.14 | 118.16 | 115.94 | 117.44 | 527,429 | -0.65(-0.55%) |
Sep 17, 2019 | 117.24 | 118.60 | 116.22 | 118.09 | 754,629 | +0.88(+0.75%) |
Sep 16, 2019 | 116.51 | 117.30 | 115.39 | 117.21 | 624,982 | -0.18(-0.15%) |
Sep 13, 2019 | 119.62 | 119.70 | 116.80 | 117.39 | 1,268,500 | -2.16(-1.81%) |
Sep 12, 2019 | 117.76 | 123.24 | 117.76 | 119.55 | 1,611,775 | +4.36(+3.79%) |
Sep 11, 2019 | 111.24 | 115.27 | 111.00 | 115.19 | 1,228,553 | +3.95(+3.55%) |
Sep 10, 2019 | 108.97 | 111.53 | 108.33 | 111.24 | 719,072 | +1.62(+1.48%) |
Sep 09, 2019 | 109.90 | 111.14 | 108.50 | 109.62 | 711,389 | +0.07(+0.06%) |
Sep 06, 2019 | 108.54 | 110.34 | 108.33 | 109.55 | 768,600 | +1.46(+1.35%) |
Sep 05, 2019 | 106.13 | 108.55 | 105.82 | 108.09 | 806,119 | +3.02(+2.87%) |
Sep 04, 2019 | 105.61 | 106.48 | 104.13 | 105.07 | 485,535 | -0.12(-0.11%) |