Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 125.48 | 126.22 | 125.41 | 125.93 | 245,815 | +0.50(+0.40%) |
Nov 27, 2019 | 124.99 | 125.62 | 124.62 | 125.43 | 479,108 | +0.06(+0.05%) |
Nov 26, 2019 | 125.43 | 125.85 | 124.93 | 125.37 | 716,856 | -0.37(-0.29%) |
Nov 25, 2019 | 125.78 | 126.20 | 125.42 | 125.74 | 310,493 | +0.31(+0.24%) |
Nov 22, 2019 | 126.19 | 126.38 | 125.25 | 125.43 | 243,656 | -0.02(-0.01%) |
Nov 21, 2019 | 125.46 | 125.91 | 125.20 | 125.45 | 303,236 | +0.40(+0.32%) |
Nov 20, 2019 | 125.32 | 125.94 | 124.36 | 125.05 | 327,933 | -0.69(-0.54%) |
Nov 19, 2019 | 126.91 | 126.92 | 125.39 | 125.74 | 465,369 | +0.52(+0.41%) |
Nov 18, 2019 | 124.31 | 125.77 | 123.82 | 125.22 | 798,328 | -0.28(-0.22%) |
Nov 15, 2019 | 124.38 | 125.65 | 124.20 | 125.50 | 414,227 | +0.99(+0.80%) |
Nov 14, 2019 | 124.26 | 124.62 | 123.94 | 124.50 | 372,902 | +0.10(+0.08%) |
Nov 13, 2019 | 124.56 | 124.88 | 124.24 | 124.40 | 487,993 | -0.99(-0.79%) |
Nov 12, 2019 | 125.73 | 126.21 | 125.21 | 125.39 | 628,995 | -1.31(-1.03%) |
Nov 11, 2019 | 125.94 | 127.02 | 125.94 | 126.70 | 493,279 | +0.31(+0.25%) |
Nov 08, 2019 | 125.41 | 126.39 | 125.15 | 126.39 | 354,419 | +1.26(+1.01%) |
Nov 07, 2019 | 124.77 | 125.69 | 124.70 | 125.12 | 303,736 | -0.03(-0.02%) |
Nov 06, 2019 | 124.92 | 125.25 | 124.49 | 125.15 | 496,064 | +1.44(+1.16%) |
Nov 05, 2019 | 123.73 | 123.86 | 122.88 | 123.72 | 529,721 | -0.84(-0.68%) |
Nov 04, 2019 | 125.04 | 125.26 | 124.38 | 124.56 | 505,885 | +0.72(+0.58%) |
Nov 01, 2019 | 124.06 | 124.37 | 123.48 | 123.84 | 1,651,295 | +1.03(+0.84%) |
Oct 31, 2019 | 122.95 | 123.43 | 122.50 | 122.81 | 448,149 | -0.60(-0.49%) |
Oct 30, 2019 | 122.51 | 123.66 | 121.51 | 123.41 | 526,196 | +1.38(+1.13%) |
Oct 29, 2019 | 122.13 | 122.67 | 121.96 | 122.03 | 556,423 | -0.95(-0.78%) |
Oct 28, 2019 | 122.80 | 123.37 | 122.62 | 122.98 | 478,062 | +0.83(+0.68%) |
Oct 25, 2019 | 121.67 | 122.48 | 121.30 | 122.15 | 614,377 | +0.08(+0.06%) |
Oct 24, 2019 | 121.78 | 122.44 | 121.71 | 122.08 | 873,765 | +0.12(+0.10%) |
Oct 23, 2019 | 121.26 | 122.12 | 121.22 | 121.96 | 765,489 | -0.13(-0.11%) |
Oct 22, 2019 | 123.48 | 124.11 | 121.88 | 122.09 | 1,179,752 | -0.84(-0.69%) |
Oct 21, 2019 | 123.18 | 123.50 | 121.60 | 122.93 | 1,308,985 | +3.32(+2.77%) |
Oct 18, 2019 | 120.22 | 120.38 | 118.52 | 119.61 | 1,791,638 | +0.49(+0.41%) |
Oct 17, 2019 | 120.37 | 120.53 | 118.89 | 119.12 | 1,049,524 | -0.11(-0.09%) |
Oct 16, 2019 | 119.35 | 119.75 | 119.00 | 119.23 | 1,179,651 | +1.43(+1.21%) |
Oct 15, 2019 | 116.56 | 118.47 | 116.22 | 117.81 | 901,002 | +1.05(+0.90%) |
Oct 14, 2019 | 116.66 | 117.23 | 116.47 | 116.76 | 949,146 | -0.14(-0.12%) |
Oct 11, 2019 | 116.45 | 118.47 | 116.22 | 116.90 | 2,436,244 | +10.14(+9.50%) |
Oct 10, 2019 | 106.49 | 107.60 | 106.12 | 106.76 | 1,199,527 | -0.74(-0.69%) |
Oct 09, 2019 | 107.31 | 108.14 | 107.06 | 107.50 | 1,149,410 | +2.92(+2.79%) |
Oct 08, 2019 | 105.49 | 106.01 | 104.49 | 104.58 | 864,341 | -1.51(-1.42%) |
Oct 07, 2019 | 105.66 | 106.57 | 105.66 | 106.09 | 692,967 | -0.78(-0.73%) |
Oct 04, 2019 | 106.51 | 106.91 | 106.00 | 106.87 | 870,665 | +0.24(+0.23%) |
Oct 03, 2019 | 105.64 | 106.78 | 104.57 | 106.63 | 546,808 | +1.34(+1.28%) |
Oct 02, 2019 | 106.39 | 106.54 | 104.62 | 105.28 | 762,116 | -3.23(-2.98%) |
Oct 01, 2019 | 109.42 | 109.42 | 107.75 | 108.52 | 862,944 | -0.67(-0.61%) |
Sep 30, 2019 | 108.62 | 109.62 | 108.43 | 109.18 | 1,371,056 | +0.40(+0.37%) |
Sep 27, 2019 | 110.20 | 110.29 | 108.13 | 108.78 | 1,446,395 | -0.20(-0.19%) |
Sep 26, 2019 | 108.86 | 109.41 | 108.38 | 108.99 | 1,957,763 | +0.37(+0.34%) |
Sep 25, 2019 | 108.61 | 108.84 | 107.68 | 108.62 | 1,119,343 | -1.32(-1.20%) |
Sep 24, 2019 | 110.86 | 111.10 | 109.58 | 109.93 | 1,077,097 | -0.20(-0.18%) |
Sep 23, 2019 | 110.10 | 110.56 | 109.89 | 110.14 | 696,737 | -0.46(-0.42%) |
Sep 20, 2019 | 110.80 | 111.93 | 110.26 | 110.60 | 1,237,716 | -0.38(-0.34%) |
Sep 19, 2019 | 111.45 | 111.82 | 110.96 | 110.98 | 339,711 | +0.12(+0.11%) |
Sep 18, 2019 | 110.79 | 111.28 | 109.81 | 110.86 | 402,025 | -0.31(-0.28%) |
Sep 17, 2019 | 110.14 | 111.27 | 110.02 | 111.17 | 422,835 | +2.32(+2.13%) |
Sep 16, 2019 | 108.48 | 109.03 | 108.24 | 108.85 | 471,955 | -1.34(-1.22%) |
Sep 13, 2019 | 111.13 | 111.19 | 110.09 | 110.19 | 567,632 | -1.78(-1.59%) |
Sep 12, 2019 | 111.66 | 112.40 | 111.22 | 111.97 | 531,523 | +0.88(+0.79%) |
Sep 11, 2019 | 111.16 | 111.55 | 110.75 | 111.09 | 1,141,979 | -0.79(-0.70%) |
Sep 10, 2019 | 110.67 | 111.88 | 110.15 | 111.88 | 648,748 | -0.72(-0.64%) |
Sep 09, 2019 | 113.53 | 113.62 | 112.15 | 112.60 | 554,223 | -0.35(-0.31%) |
Sep 06, 2019 | 113.77 | 114.03 | 112.85 | 112.95 | 355,283 | -1.26(-1.10%) |
Sep 05, 2019 | 113.67 | 114.48 | 113.39 | 114.21 | 613,923 | +2.55(+2.28%) |
Sep 04, 2019 | 110.99 | 111.77 | 110.70 | 111.67 | 575,122 | +2.08(+1.89%) |