Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 133.99 | 134.92 | 133.24 | 133.80 | 641,808 | -0.84(-0.62%) |
Nov 27, 2019 | 134.41 | 135.94 | 133.91 | 134.64 | 1,073,718 | +0.99(+0.74%) |
Nov 26, 2019 | 136.04 | 136.04 | 133.62 | 133.65 | 1,434,978 | -2.54(-1.87%) |
Nov 25, 2019 | 134.63 | 136.52 | 133.65 | 136.19 | 1,575,747 | +2.25(+1.68%) |
Nov 22, 2019 | 134.93 | 135.05 | 133.40 | 133.93 | 1,267,239 | -0.09(-0.06%) |
Nov 21, 2019 | 134.29 | 134.86 | 133.05 | 134.02 | 1,421,774 | -0.45(-0.34%) |
Nov 20, 2019 | 133.44 | 134.97 | 132.53 | 134.47 | 2,448,971 | +0.91(+0.68%) |
Nov 19, 2019 | 131.93 | 133.59 | 131.09 | 133.56 | 2,447,160 | +1.95(+1.48%) |
Nov 18, 2019 | 132.66 | 133.43 | 131.07 | 131.61 | 1,514,203 | -1.22(-0.92%) |
Nov 15, 2019 | 128.42 | 134.74 | 128.06 | 132.83 | 3,168,045 | +3.43(+2.65%) |
Nov 14, 2019 | 129.49 | 130.72 | 129.10 | 129.40 | 1,078,978 | +0.10(+0.07%) |
Nov 13, 2019 | 129.15 | 130.14 | 128.81 | 129.31 | 1,074,254 | -0.72(-0.56%) |
Nov 12, 2019 | 130.41 | 131.05 | 129.54 | 130.03 | 1,000,551 | -0.18(-0.14%) |
Nov 11, 2019 | 130.62 | 131.09 | 129.46 | 130.21 | 922,165 | -1.45(-1.10%) |
Nov 08, 2019 | 130.85 | 132.52 | 130.62 | 131.66 | 916,573 | +0.61(+0.46%) |
Nov 07, 2019 | 130.71 | 131.82 | 130.45 | 131.06 | 1,913,021 | +1.29(+0.99%) |
Nov 06, 2019 | 129.72 | 130.11 | 128.36 | 129.77 | 1,057,507 | +0.51(+0.39%) |
Nov 05, 2019 | 131.50 | 132.72 | 129.23 | 129.26 | 1,248,540 | -1.81(-1.38%) |
Nov 04, 2019 | 128.79 | 131.18 | 128.19 | 131.07 | 2,437,260 | +2.47(+1.92%) |
Nov 01, 2019 | 129.52 | 131.18 | 128.56 | 128.59 | 1,547,542 | +0.11(+0.08%) |
Oct 31, 2019 | 129.49 | 129.78 | 127.00 | 128.49 | 2,502,795 | -1.18(-0.91%) |
Oct 30, 2019 | 129.34 | 130.02 | 127.73 | 129.67 | 1,564,223 | -0.21(-0.16%) |
Oct 29, 2019 | 128.82 | 130.91 | 125.08 | 129.88 | 3,288,383 | +7.81(+6.40%) |
Oct 28, 2019 | 121.52 | 122.95 | 121.49 | 122.07 | 1,574,796 | +0.58(+0.48%) |
Oct 25, 2019 | 119.07 | 122.22 | 118.14 | 121.49 | 1,278,463 | +1.22(+1.02%) |
Oct 24, 2019 | 121.11 | 121.16 | 119.51 | 120.27 | 913,954 | -0.24(-0.20%) |
Oct 23, 2019 | 120.42 | 121.91 | 120.21 | 120.51 | 959,787 | +0.02(+0.02%) |
Oct 22, 2019 | 119.44 | 121.30 | 118.58 | 120.49 | 1,055,077 | +1.56(+1.31%) |
Oct 21, 2019 | 118.97 | 120.32 | 118.55 | 118.93 | 885,751 | -0.03(-0.02%) |
Oct 18, 2019 | 118.10 | 119.33 | 117.56 | 118.96 | 1,254,351 | +0.81(+0.68%) |
Oct 17, 2019 | 117.60 | 118.38 | 117.04 | 118.16 | 838,626 | +1.32(+1.13%) |
Oct 16, 2019 | 117.09 | 117.34 | 116.36 | 116.84 | 1,121,391 | -0.08(-0.07%) |
Oct 15, 2019 | 116.07 | 117.99 | 115.57 | 116.91 | 1,087,124 | +2.00(+1.74%) |
Oct 14, 2019 | 115.47 | 115.82 | 114.53 | 114.91 | 614,830 | -0.96(-0.83%) |
Oct 11, 2019 | 115.01 | 117.68 | 114.95 | 115.87 | 1,204,360 | +1.80(+1.58%) |
Oct 10, 2019 | 113.68 | 115.13 | 113.19 | 114.08 | 967,447 | +0.97(+0.86%) |
Oct 09, 2019 | 113.25 | 113.81 | 113.01 | 113.10 | 1,243,394 | +0.88(+0.78%) |
Oct 08, 2019 | 112.96 | 113.24 | 111.80 | 112.23 | 1,318,151 | -1.48(-1.30%) |
Oct 07, 2019 | 112.78 | 114.57 | 112.75 | 113.71 | 1,810,018 | +0.54(+0.48%) |
Oct 04, 2019 | 112.05 | 113.48 | 111.72 | 113.17 | 1,237,618 | +1.61(+1.44%) |
Oct 03, 2019 | 110.48 | 111.89 | 109.91 | 111.56 | 1,248,503 | +0.83(+0.75%) |
Oct 02, 2019 | 111.67 | 111.97 | 109.81 | 110.74 | 1,632,675 | -1.88(-1.67%) |
Oct 01, 2019 | 116.16 | 116.84 | 111.37 | 112.61 | 1,717,055 | -3.25(-2.81%) |
Sep 30, 2019 | 115.24 | 117.06 | 113.95 | 115.86 | 2,594,178 | +1.41(+1.23%) |
Sep 27, 2019 | 114.41 | 116.27 | 114.08 | 114.46 | 1,458,681 | +0.80(+0.70%) |
Sep 26, 2019 | 115.08 | 115.45 | 112.12 | 113.66 | 2,033,806 | -0.93(-0.81%) |
Sep 25, 2019 | 116.18 | 116.66 | 113.64 | 114.59 | 1,496,739 | -2.11(-1.81%) |
Sep 24, 2019 | 119.31 | 119.49 | 116.30 | 116.70 | 1,919,402 | -2.07(-1.74%) |
Sep 23, 2019 | 119.21 | 120.17 | 117.55 | 118.77 | 2,030,667 | -0.81(-0.68%) |
Sep 20, 2019 | 122.57 | 122.76 | 119.40 | 119.58 | 2,367,564 | -2.44(-2.00%) |
Sep 19, 2019 | 121.27 | 123.28 | 120.85 | 122.02 | 1,369,158 | +1.24(+1.03%) |
Sep 18, 2019 | 119.63 | 121.11 | 118.71 | 120.78 | 1,870,372 | +0.52(+0.43%) |
Sep 17, 2019 | 123.57 | 123.57 | 120.16 | 120.26 | 1,652,601 | -3.81(-3.07%) |
Sep 16, 2019 | 123.78 | 124.66 | 123.27 | 124.07 | 1,031,157 | -0.11(-0.09%) |
Sep 13, 2019 | 124.60 | 126.29 | 123.91 | 124.19 | 1,044,513 | +0.36(+0.29%) |
Sep 12, 2019 | 126.96 | 127.48 | 123.75 | 123.82 | 1,179,673 | -2.48(-1.97%) |
Sep 11, 2019 | 124.71 | 126.34 | 124.12 | 126.30 | 1,864,169 | +1.13(+0.90%) |
Sep 10, 2019 | 122.52 | 125.35 | 122.24 | 125.18 | 2,184,050 | +2.49(+2.03%) |
Sep 09, 2019 | 121.48 | 123.50 | 120.56 | 122.69 | 1,395,355 | +1.36(+1.12%) |
Sep 06, 2019 | 121.35 | 121.97 | 119.57 | 121.33 | 1,554,506 | +1.78(+1.49%) |
Sep 05, 2019 | 117.46 | 119.65 | 117.00 | 119.55 | 2,547,310 | +2.83(+2.42%) |
Sep 04, 2019 | 116.77 | 117.91 | 115.90 | 116.72 | 1,356,548 | +1.30(+1.13%) |