Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 124.76 | 126.36 | 124.04 | 125.19 | 112,315 | -0.64(-0.51%) |
Nov 27, 2019 | 128.63 | 129.32 | 125.04 | 125.83 | 242,633 | -1.53(-1.20%) |
Nov 26, 2019 | 125.82 | 127.80 | 124.19 | 127.36 | 355,730 | +1.63(+1.30%) |
Nov 25, 2019 | 122.27 | 125.86 | 122.24 | 125.73 | 195,726 | +3.98(+3.27%) |
Nov 22, 2019 | 121.36 | 122.16 | 119.26 | 121.74 | 145,829 | +0.86(+0.71%) |
Nov 21, 2019 | 121.44 | 122.70 | 120.13 | 120.89 | 307,175 | -0.86(-0.71%) |
Nov 20, 2019 | 121.42 | 122.83 | 120.19 | 121.75 | 236,075 | -0.15(-0.12%) |
Nov 19, 2019 | 121.69 | 122.58 | 120.51 | 121.90 | 376,960 | +0.71(+0.59%) |
Nov 18, 2019 | 121.22 | 122.62 | 120.69 | 121.19 | 237,573 | -0.64(-0.53%) |
Nov 15, 2019 | 119.94 | 122.07 | 118.95 | 121.83 | 968,646 | +1.90(+1.58%) |
Nov 14, 2019 | 119.04 | 120.29 | 117.57 | 119.93 | 161,562 | +0.84(+0.70%) |
Nov 13, 2019 | 120.47 | 121.49 | 113.98 | 119.09 | 349,158 | -2.50(-2.05%) |
Nov 12, 2019 | 121.99 | 122.14 | 119.41 | 121.59 | 154,475 | -0.24(-0.19%) |
Nov 11, 2019 | 118.77 | 123.10 | 117.97 | 121.83 | 233,900 | +4.10(+3.48%) |
Nov 08, 2019 | 115.69 | 118.47 | 114.05 | 117.73 | 358,096 | +1.55(+1.33%) |
Nov 07, 2019 | 116.27 | 122.03 | 112.52 | 116.18 | 768,188 | +8.82(+8.22%) |
Nov 06, 2019 | 108.57 | 109.35 | 107.35 | 107.36 | 165,579 | -1.14(-1.05%) |
Nov 05, 2019 | 108.52 | 110.63 | 107.83 | 108.51 | 138,447 | +0.39(+0.36%) |
Nov 04, 2019 | 109.02 | 110.76 | 107.93 | 108.12 | 156,038 | -0.50(-0.46%) |
Nov 01, 2019 | 108.49 | 109.94 | 108.01 | 108.62 | 127,932 | +0.43(+0.40%) |
Oct 31, 2019 | 111.75 | 112.49 | 107.50 | 108.19 | 221,631 | -3.59(-3.21%) |
Oct 30, 2019 | 112.55 | 113.08 | 110.22 | 111.78 | 238,679 | -1.34(-1.18%) |
Oct 29, 2019 | 113.17 | 114.11 | 112.47 | 113.11 | 152,062 | -0.03(-0.03%) |
Oct 28, 2019 | 115.35 | 116.27 | 112.98 | 113.15 | 168,253 | -2.24(-1.94%) |
Oct 25, 2019 | 113.21 | 116.13 | 112.30 | 115.39 | 181,379 | +2.11(+1.86%) |
Oct 24, 2019 | 111.09 | 113.52 | 108.81 | 113.28 | 186,922 | +2.47(+2.23%) |
Oct 23, 2019 | 112.19 | 113.11 | 110.63 | 110.81 | 163,262 | -1.70(-1.51%) |
Oct 22, 2019 | 113.30 | 115.12 | 111.86 | 112.51 | 126,258 | -1.19(-1.04%) |
Oct 21, 2019 | 114.40 | 117.26 | 112.98 | 113.69 | 151,361 | -0.48(-0.42%) |
Oct 18, 2019 | 115.66 | 115.66 | 113.79 | 114.18 | 151,813 | -2.14(-1.84%) |
Oct 17, 2019 | 116.63 | 117.24 | 115.96 | 116.32 | 125,594 | -0.03(-0.02%) |
Oct 16, 2019 | 117.36 | 117.36 | 114.97 | 116.35 | 232,900 | -1.65(-1.40%) |
Oct 15, 2019 | 120.05 | 120.17 | 115.25 | 118.00 | 231,152 | -1.56(-1.31%) |
Oct 14, 2019 | 121.84 | 121.98 | 119.42 | 119.57 | 159,399 | -2.81(-2.30%) |
Oct 11, 2019 | 121.09 | 124.34 | 120.39 | 122.38 | 175,238 | +2.62(+2.19%) |
Oct 10, 2019 | 119.24 | 120.26 | 118.47 | 119.76 | 185,238 | +0.43(+0.36%) |
Oct 09, 2019 | 117.09 | 119.48 | 117.09 | 119.33 | 234,527 | +2.78(+2.38%) |
Oct 08, 2019 | 116.95 | 117.95 | 113.34 | 116.55 | 224,569 | -1.25(-1.06%) |
Oct 07, 2019 | 117.05 | 118.85 | 116.33 | 117.80 | 140,718 | +0.22(+0.19%) |
Oct 04, 2019 | 118.12 | 119.03 | 116.74 | 117.58 | 125,885 | +0.13(+0.11%) |
Oct 03, 2019 | 118.84 | 120.39 | 116.41 | 117.45 | 138,612 | -1.32(-1.11%) |
Oct 02, 2019 | 116.22 | 122.60 | 116.14 | 118.77 | 254,931 | +1.64(+1.40%) |
Oct 01, 2019 | 119.22 | 120.73 | 117.05 | 117.12 | 212,731 | -2.37(-1.98%) |
Sep 30, 2019 | 118.64 | 120.25 | 115.58 | 119.49 | 586,476 | +0.48(+0.41%) |
Sep 27, 2019 | 123.53 | 123.89 | 118.49 | 119.00 | 301,806 | -3.81(-3.10%) |
Sep 26, 2019 | 124.93 | 126.61 | 119.36 | 122.81 | 645,641 | -2.97(-2.36%) |
Sep 25, 2019 | 132.36 | 133.23 | 125.58 | 125.78 | 243,766 | -5.90(-4.48%) |
Sep 24, 2019 | 130.94 | 132.89 | 128.79 | 131.69 | 203,495 | +1.39(+1.07%) |
Sep 23, 2019 | 128.64 | 131.14 | 127.14 | 130.30 | 328,314 | +1.02(+0.79%) |
Sep 20, 2019 | 139.50 | 139.50 | 129.19 | 129.28 | 469,198 | -10.31(-7.39%) |
Sep 19, 2019 | 138.23 | 141.12 | 138.23 | 139.59 | 212,528 | +1.60(+1.16%) |
Sep 18, 2019 | 138.58 | 139.80 | 135.81 | 137.99 | 144,239 | -0.72(-0.52%) |
Sep 17, 2019 | 137.00 | 138.90 | 135.75 | 138.71 | 157,538 | +1.18(+0.86%) |
Sep 16, 2019 | 136.66 | 138.56 | 135.86 | 137.53 | 157,992 | +0.35(+0.26%) |
Sep 13, 2019 | 141.32 | 141.32 | 137.18 | 137.18 | 170,121 | -3.80(-2.69%) |
Sep 12, 2019 | 139.96 | 141.58 | 139.20 | 140.98 | 110,381 | +0.84(+0.60%) |
Sep 11, 2019 | 139.41 | 141.25 | 137.97 | 140.14 | 241,181 | +1.37(+0.99%) |
Sep 10, 2019 | 141.72 | 142.88 | 135.87 | 138.76 | 185,877 | -3.58(-2.51%) |
Sep 09, 2019 | 143.34 | 146.32 | 142.21 | 142.34 | 175,904 | -0.78(-0.55%) |
Sep 06, 2019 | 145.29 | 145.60 | 143.10 | 143.13 | 95,295 | -2.12(-1.46%) |
Sep 05, 2019 | 143.82 | 146.45 | 142.86 | 145.25 | 136,137 | +2.78(+1.95%) |
Sep 04, 2019 | 148.37 | 148.59 | 142.02 | 142.47 | 219,799 | -4.97(-3.37%) |