Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 126.18 | 127.71 | 125.57 | 127.11 | 479,800 | -0.39(-0.31%) |
Nov 27, 2019 | 129.57 | 129.80 | 127.06 | 127.50 | 963,800 | -2.21(-1.70%) |
Nov 26, 2019 | 125.95 | 130.98 | 125.66 | 129.71 | 1,346,533 | +3.20(+2.53%) |
Nov 25, 2019 | 125.59 | 128.48 | 125.55 | 126.51 | 1,133,228 | +0.53(+0.42%) |
Nov 22, 2019 | 125.97 | 127.00 | 123.60 | 125.98 | 883,200 | +0.01(+0.01%) |
Nov 21, 2019 | 127.11 | 129.14 | 125.70 | 125.97 | 1,432,718 | -1.52(-1.19%) |
Nov 20, 2019 | 125.88 | 129.71 | 125.11 | 127.49 | 1,830,818 | +1.54(+1.22%) |
Nov 19, 2019 | 124.03 | 126.36 | 122.89 | 125.95 | 1,512,805 | +2.01(+1.62%) |
Nov 18, 2019 | 122.00 | 125.86 | 121.64 | 123.94 | 1,393,017 | +1.21(+0.99%) |
Nov 15, 2019 | 121.39 | 122.80 | 119.89 | 122.73 | 830,000 | +1.89(+1.56%) |
Nov 14, 2019 | 121.47 | 122.00 | 118.80 | 120.84 | 895,012 | -0.65(-0.54%) |
Nov 13, 2019 | 120.51 | 123.00 | 120.11 | 121.49 | 981,127 | +1.61(+1.34%) |
Nov 12, 2019 | 119.50 | 121.63 | 118.91 | 119.88 | 737,420 | +0.41(+0.34%) |
Nov 11, 2019 | 119.18 | 120.20 | 117.52 | 119.47 | 975,064 | +0.52(+0.44%) |
Nov 08, 2019 | 114.82 | 119.20 | 114.22 | 118.95 | 1,420,200 | +4.25(+3.71%) |
Nov 07, 2019 | 115.37 | 117.12 | 114.07 | 114.70 | 730,943 | -0.55(-0.48%) |
Nov 06, 2019 | 114.67 | 116.14 | 112.83 | 115.25 | 988,161 | +1.06(+0.93%) |
Nov 05, 2019 | 118.37 | 118.37 | 112.83 | 114.19 | 2,294,255 | -4.18(-3.53%) |
Nov 04, 2019 | 123.02 | 123.97 | 118.26 | 118.37 | 1,504,392 | -3.99(-3.26%) |
Nov 01, 2019 | 121.19 | 122.68 | 119.83 | 122.36 | 869,700 | +1.57(+1.30%) |
Oct 31, 2019 | 124.83 | 125.82 | 120.30 | 120.79 | 1,954,727 | -4.03(-3.23%) |
Oct 30, 2019 | 120.00 | 126.09 | 119.17 | 124.82 | 2,868,954 | +5.08(+4.24%) |
Oct 29, 2019 | 117.85 | 120.19 | 116.59 | 119.74 | 2,397,679 | +1.41(+1.19%) |
Oct 28, 2019 | 116.83 | 118.73 | 114.26 | 118.33 | 2,215,912 | +4.51(+3.96%) |
Oct 25, 2019 | 113.17 | 116.00 | 112.95 | 113.82 | 1,748,900 | +0.56(+0.49%) |
Oct 24, 2019 | 109.49 | 113.86 | 109.00 | 113.26 | 2,431,985 | +5.51(+5.11%) |
Oct 23, 2019 | 109.00 | 114.18 | 107.00 | 107.75 | 3,470,197 | -2.35(-2.13%) |
Oct 22, 2019 | 117.05 | 117.51 | 109.09 | 110.10 | 3,482,382 | -6.20(-5.33%) |
Oct 21, 2019 | 117.05 | 118.58 | 115.04 | 116.30 | 2,567,165 | -0.56(-0.48%) |
Oct 18, 2019 | 121.12 | 121.56 | 109.42 | 116.86 | 10,819,400 | -5.78(-4.71%) |
Oct 17, 2019 | 125.52 | 126.07 | 121.31 | 122.64 | 3,297,157 | -1.64(-1.32%) |
Oct 16, 2019 | 126.88 | 127.38 | 120.41 | 124.28 | 2,920,495 | -4.50(-3.49%) |
Oct 15, 2019 | 128.00 | 130.26 | 128.00 | 128.78 | 1,551,797 | +1.23(+0.96%) |
Oct 14, 2019 | 127.03 | 129.06 | 126.20 | 127.55 | 1,015,119 | +0.07(+0.05%) |
Oct 11, 2019 | 127.63 | 129.86 | 127.21 | 127.48 | 715,200 | +1.61(+1.28%) |
Oct 10, 2019 | 127.00 | 128.91 | 125.00 | 125.87 | 1,245,501 | -0.87(-0.69%) |
Oct 09, 2019 | 126.12 | 128.49 | 124.18 | 126.74 | 1,338,535 | +2.74(+2.21%) |
Oct 08, 2019 | 132.69 | 133.50 | 123.86 | 124.00 | 2,546,508 | -8.91(-6.70%) |
Oct 07, 2019 | 131.01 | 133.69 | 130.77 | 132.91 | 1,366,691 | +1.04(+0.79%) |
Oct 04, 2019 | 129.83 | 132.17 | 129.21 | 131.87 | 1,917,400 | +3.78(+2.95%) |
Oct 03, 2019 | 123.12 | 128.53 | 121.62 | 128.09 | 1,723,238 | +5.31(+4.32%) |
Oct 02, 2019 | 123.16 | 124.40 | 120.84 | 122.78 | 1,261,559 | -1.49(-1.20%) |
Oct 01, 2019 | 125.28 | 126.53 | 122.68 | 124.27 | 1,248,921 | -1.17(-0.93%) |
Sep 30, 2019 | 122.66 | 126.25 | 121.46 | 125.44 | 1,045,828 | +2.41(+1.96%) |
Sep 27, 2019 | 128.26 | 128.45 | 121.59 | 123.03 | 1,750,200 | -5.15(-4.02%) |
Sep 26, 2019 | 128.13 | 128.91 | 125.33 | 128.18 | 957,559 | -0.02(-0.02%) |
Sep 25, 2019 | 130.00 | 130.05 | 122.50 | 128.20 | 1,829,795 | -1.39(-1.07%) |
Sep 24, 2019 | 136.96 | 137.36 | 129.38 | 129.59 | 3,106,692 | -6.87(-5.03%) |
Sep 23, 2019 | 136.70 | 138.20 | 135.77 | 136.46 | 1,108,327 | -0.41(-0.30%) |
Sep 20, 2019 | 136.08 | 138.47 | 134.84 | 136.87 | 1,772,800 | +1.94(+1.44%) |
Sep 19, 2019 | 134.71 | 136.22 | 132.70 | 134.93 | 1,065,104 | +0.68(+0.51%) |
Sep 18, 2019 | 132.87 | 134.87 | 130.51 | 134.25 | 1,480,491 | +0.69(+0.52%) |
Sep 17, 2019 | 130.50 | 134.00 | 128.74 | 133.56 | 1,210,203 | +3.17(+2.43%) |
Sep 16, 2019 | 125.81 | 130.65 | 125.17 | 130.39 | 1,180,711 | +3.20(+2.52%) |
Sep 13, 2019 | 125.58 | 128.63 | 124.01 | 127.19 | 2,044,600 | +1.68(+1.34%) |
Sep 12, 2019 | 123.91 | 128.49 | 123.91 | 125.51 | 1,851,552 | +2.67(+2.17%) |
Sep 11, 2019 | 121.93 | 124.79 | 120.51 | 122.84 | 1,082,577 | +0.59(+0.48%) |
Sep 10, 2019 | 124.00 | 125.64 | 120.21 | 122.25 | 2,584,694 | -4.02(-3.18%) |
Sep 09, 2019 | 132.31 | 134.04 | 119.65 | 126.27 | 3,455,133 | -5.94(-4.49%) |
Sep 06, 2019 | 134.65 | 137.59 | 131.58 | 132.21 | 2,474,600 | -1.13(-0.85%) |
Sep 05, 2019 | 130.77 | 133.46 | 126.15 | 133.34 | 2,338,393 | +3.51(+2.70%) |
Sep 04, 2019 | 133.36 | 133.42 | 129.64 | 129.83 | 1,738,771 | -2.06(-1.56%) |