Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 121.98 | 123.03 | 120.50 | 120.89 | 175,100 | -1.11(-0.91%) |
Nov 27, 2019 | 121.30 | 122.28 | 119.33 | 122.00 | 486,100 | +0.97(+0.80%) |
Nov 26, 2019 | 121.79 | 122.64 | 120.38 | 121.03 | 966,385 | -0.89(-0.73%) |
Nov 25, 2019 | 120.70 | 123.08 | 120.68 | 121.92 | 1,954,765 | +1.02(+0.84%) |
Nov 22, 2019 | 121.06 | 122.44 | 120.35 | 120.90 | 777,300 | +0.19(+0.16%) |
Nov 21, 2019 | 126.00 | 126.12 | 120.06 | 120.71 | 880,486 | -5.14(-4.08%) |
Nov 20, 2019 | 126.77 | 127.45 | 124.73 | 125.85 | 604,315 | -1.21(-0.95%) |
Nov 19, 2019 | 127.48 | 128.27 | 125.87 | 127.06 | 428,342 | +0.43(+0.34%) |
Nov 18, 2019 | 130.13 | 130.13 | 125.83 | 126.63 | 607,782 | -3.74(-2.87%) |
Nov 15, 2019 | 127.16 | 130.85 | 123.17 | 130.37 | 868,800 | +5.17(+4.13%) |
Nov 14, 2019 | 128.10 | 129.81 | 123.06 | 125.20 | 2,067,208 | -10.50(-7.74%) |
Nov 13, 2019 | 132.04 | 135.98 | 131.62 | 135.70 | 1,000,646 | +3.67(+2.78%) |
Nov 12, 2019 | 128.43 | 132.50 | 127.67 | 132.03 | 851,956 | +4.75(+3.73%) |
Nov 11, 2019 | 127.32 | 128.46 | 126.96 | 127.28 | 346,460 | -0.82(-0.64%) |
Nov 08, 2019 | 126.08 | 128.71 | 124.88 | 128.10 | 317,900 | +1.44(+1.14%) |
Nov 07, 2019 | 127.59 | 129.92 | 126.23 | 126.66 | 379,972 | -0.52(-0.41%) |
Nov 06, 2019 | 127.61 | 128.11 | 125.15 | 127.18 | 411,466 | -0.74(-0.58%) |
Nov 05, 2019 | 129.29 | 130.40 | 126.37 | 127.92 | 784,154 | -1.16(-0.90%) |
Nov 04, 2019 | 127.22 | 129.65 | 126.59 | 129.08 | 595,493 | +2.50(+1.98%) |
Nov 01, 2019 | 123.00 | 127.08 | 122.92 | 126.58 | 390,200 | +4.51(+3.69%) |
Oct 31, 2019 | 125.36 | 125.36 | 121.65 | 122.07 | 428,213 | -2.44(-1.96%) |
Oct 30, 2019 | 123.57 | 124.78 | 122.35 | 124.51 | 311,524 | +1.54(+1.25%) |
Oct 29, 2019 | 122.92 | 124.07 | 121.84 | 122.97 | 262,750 | -0.91(-0.73%) |
Oct 28, 2019 | 121.12 | 125.11 | 120.79 | 123.88 | 381,258 | +3.16(+2.62%) |
Oct 25, 2019 | 119.97 | 121.61 | 119.06 | 120.72 | 172,100 | +0.77(+0.64%) |
Oct 24, 2019 | 117.31 | 120.50 | 116.61 | 119.95 | 309,505 | +3.39(+2.91%) |
Oct 23, 2019 | 113.35 | 117.29 | 112.85 | 116.56 | 453,511 | +2.25(+1.97%) |
Oct 22, 2019 | 119.42 | 119.66 | 114.01 | 114.31 | 550,647 | -5.09(-4.26%) |
Oct 21, 2019 | 118.72 | 120.55 | 118.44 | 119.40 | 223,931 | +0.85(+0.72%) |
Oct 18, 2019 | 123.78 | 124.01 | 116.85 | 118.55 | 465,300 | -5.29(-4.27%) |
Oct 17, 2019 | 123.88 | 125.87 | 123.24 | 123.84 | 225,309 | +0.73(+0.59%) |
Oct 16, 2019 | 124.21 | 124.21 | 119.66 | 123.11 | 502,934 | -1.78(-1.43%) |
Oct 15, 2019 | 125.73 | 126.73 | 123.29 | 124.89 | 535,048 | -0.78(-0.62%) |
Oct 14, 2019 | 125.83 | 126.96 | 124.90 | 125.67 | 270,114 | -0.20(-0.16%) |
Oct 11, 2019 | 125.80 | 127.12 | 125.02 | 125.87 | 420,500 | +1.12(+0.90%) |
Oct 10, 2019 | 122.73 | 124.75 | 122.03 | 124.75 | 454,157 | +1.90(+1.55%) |
Oct 09, 2019 | 123.01 | 124.56 | 122.17 | 122.85 | 202,398 | +0.84(+0.69%) |
Oct 08, 2019 | 123.03 | 124.09 | 120.64 | 122.01 | 400,176 | -1.56(-1.26%) |
Oct 07, 2019 | 123.19 | 125.70 | 122.07 | 123.57 | 733,251 | +0.07(+0.06%) |
Oct 04, 2019 | 120.48 | 123.68 | 119.63 | 123.50 | 844,300 | +3.12(+2.59%) |
Oct 03, 2019 | 115.29 | 120.49 | 113.59 | 120.38 | 636,655 | +6.30(+5.52%) |
Oct 02, 2019 | 113.95 | 116.14 | 111.60 | 114.08 | 499,207 | -0.13(-0.11%) |
Oct 01, 2019 | 117.58 | 118.10 | 114.00 | 114.21 | 798,705 | -2.53(-2.17%) |
Sep 30, 2019 | 115.12 | 116.93 | 111.57 | 116.74 | 498,537 | +1.64(+1.42%) |
Sep 27, 2019 | 117.15 | 117.75 | 113.51 | 115.10 | 559,000 | -2.29(-1.95%) |
Sep 26, 2019 | 118.50 | 120.94 | 117.10 | 117.39 | 626,146 | -0.52(-0.44%) |
Sep 25, 2019 | 114.98 | 118.33 | 111.91 | 117.91 | 821,344 | +2.37(+2.05%) |
Sep 24, 2019 | 121.39 | 122.32 | 114.75 | 115.54 | 784,827 | -5.43(-4.49%) |
Sep 23, 2019 | 121.77 | 123.19 | 120.23 | 120.97 | 400,977 | -0.80(-0.66%) |
Sep 20, 2019 | 124.21 | 125.47 | 121.02 | 121.77 | 396,900 | -1.78(-1.44%) |
Sep 19, 2019 | 124.71 | 126.09 | 122.53 | 123.55 | 364,886 | -0.95(-0.76%) |
Sep 18, 2019 | 125.62 | 126.91 | 122.15 | 124.50 | 380,081 | -1.18(-0.94%) |
Sep 17, 2019 | 124.96 | 126.34 | 123.69 | 125.68 | 487,935 | +1.72(+1.39%) |
Sep 16, 2019 | 123.12 | 125.67 | 123.06 | 123.96 | 629,203 | +0.15(+0.12%) |
Sep 13, 2019 | 126.52 | 126.92 | 123.01 | 123.81 | 472,600 | -2.59(-2.05%) |
Sep 12, 2019 | 128.92 | 130.64 | 125.10 | 126.40 | 667,790 | -2.17(-1.69%) |
Sep 11, 2019 | 129.62 | 131.78 | 128.06 | 128.57 | 759,944 | -1.31(-1.01%) |
Sep 10, 2019 | 133.24 | 134.14 | 128.30 | 129.88 | 945,546 | -4.83(-3.59%) |
Sep 09, 2019 | 134.90 | 135.81 | 132.71 | 134.71 | 529,274 | -0.10(-0.07%) |
Sep 06, 2019 | 135.64 | 137.04 | 134.59 | 134.81 | 412,100 | -1.13(-0.83%) |
Sep 05, 2019 | 138.69 | 138.69 | 134.67 | 135.94 | 370,519 | -0.81(-0.59%) |
Sep 04, 2019 | 137.96 | 139.23 | 136.02 | 136.75 | 429,704 | -0.19(-0.14%) |