Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 137.60 | 138.56 | 136.91 | 137.20 | 768,910 | -0.96(-0.69%) |
Nov 27, 2019 | 137.02 | 138.56 | 136.95 | 138.16 | 1,393,573 | +3.44(+2.55%) |
Nov 26, 2019 | 135.04 | 137.14 | 134.25 | 134.72 | 1,808,345 | -0.16(-0.12%) |
Nov 25, 2019 | 133.92 | 135.39 | 133.53 | 134.87 | 1,455,283 | +1.69(+1.27%) |
Nov 22, 2019 | 130.60 | 133.45 | 129.85 | 133.18 | 1,334,544 | +3.20(+2.46%) |
Nov 21, 2019 | 130.16 | 130.51 | 128.39 | 129.99 | 1,020,285 | +0.26(+0.20%) |
Nov 20, 2019 | 130.85 | 131.55 | 128.31 | 129.72 | 1,441,001 | -2.23(-1.69%) |
Nov 19, 2019 | 132.58 | 132.79 | 131.72 | 131.95 | 1,019,153 | -0.21(-0.16%) |
Nov 18, 2019 | 131.66 | 132.77 | 131.52 | 132.16 | 1,610,495 | +0.16(+0.12%) |
Nov 15, 2019 | 131.41 | 132.42 | 130.69 | 132.00 | 1,407,768 | +0.94(+0.72%) |
Nov 14, 2019 | 129.95 | 131.27 | 129.49 | 131.06 | 1,271,225 | +0.88(+0.67%) |
Nov 13, 2019 | 128.79 | 130.38 | 128.10 | 130.18 | 1,340,779 | +1.09(+0.85%) |
Nov 12, 2019 | 128.73 | 130.75 | 128.58 | 129.09 | 1,401,547 | +0.76(+0.59%) |
Nov 11, 2019 | 128.81 | 128.99 | 127.43 | 128.33 | 1,316,882 | -1.41(-1.09%) |
Nov 08, 2019 | 129.39 | 129.94 | 128.55 | 129.74 | 1,047,510 | +0.14(+0.10%) |
Nov 07, 2019 | 129.11 | 130.66 | 128.61 | 129.60 | 1,695,949 | +0.47(+0.36%) |
Nov 06, 2019 | 129.95 | 130.29 | 128.32 | 129.14 | 1,722,942 | -1.08(-0.83%) |
Nov 05, 2019 | 124.69 | 130.83 | 124.43 | 130.22 | 3,673,161 | +3.44(+2.71%) |
Nov 04, 2019 | 125.51 | 127.17 | 124.16 | 126.78 | 2,284,326 | +2.03(+1.62%) |
Nov 01, 2019 | 124.91 | 125.77 | 123.64 | 124.75 | 1,676,858 | +1.49(+1.21%) |
Oct 31, 2019 | 122.69 | 123.55 | 121.48 | 123.26 | 1,540,028 | +0.11(+0.09%) |
Oct 30, 2019 | 123.09 | 123.66 | 121.47 | 123.16 | 956,531 | -0.09(-0.07%) |
Oct 29, 2019 | 123.48 | 123.87 | 122.28 | 123.24 | 1,261,813 | -0.07(-0.06%) |
Oct 28, 2019 | 122.76 | 123.46 | 121.89 | 123.31 | 1,044,239 | +0.41(+0.33%) |
Oct 25, 2019 | 120.56 | 123.43 | 120.56 | 122.90 | 1,400,889 | +1.83(+1.51%) |
Oct 24, 2019 | 120.71 | 121.41 | 119.67 | 121.07 | 1,393,322 | +0.79(+0.66%) |
Oct 23, 2019 | 118.31 | 120.46 | 117.88 | 120.28 | 1,489,435 | +1.40(+1.18%) |
Oct 22, 2019 | 119.44 | 119.81 | 118.69 | 118.88 | 1,781,089 | -0.93(-0.77%) |
Oct 21, 2019 | 119.08 | 120.19 | 118.74 | 119.81 | 1,886,834 | +1.90(+1.61%) |
Oct 18, 2019 | 117.27 | 118.25 | 115.87 | 117.91 | 1,475,836 | +0.47(+0.40%) |
Oct 17, 2019 | 117.67 | 118.57 | 117.22 | 117.44 | 1,012,028 | -0.51(-0.43%) |
Oct 16, 2019 | 118.03 | 118.54 | 117.21 | 117.94 | 1,127,645 | -0.02(-0.02%) |
Oct 15, 2019 | 117.20 | 118.55 | 117.17 | 117.96 | 981,929 | +0.98(+0.84%) |
Oct 14, 2019 | 117.65 | 118.06 | 116.27 | 116.98 | 1,093,563 | -1.05(-0.89%) |
Oct 11, 2019 | 116.62 | 119.13 | 115.94 | 118.03 | 1,880,036 | +2.91(+2.53%) |
Oct 10, 2019 | 115.49 | 116.73 | 114.61 | 115.12 | 1,751,827 | -0.29(-0.25%) |
Oct 09, 2019 | 115.51 | 115.97 | 114.20 | 115.41 | 1,497,500 | +0.80(+0.70%) |
Oct 08, 2019 | 115.13 | 115.84 | 113.81 | 114.61 | 1,767,101 | -1.49(-1.28%) |
Oct 07, 2019 | 116.96 | 117.57 | 115.79 | 116.10 | 1,777,903 | -1.62(-1.37%) |
Oct 04, 2019 | 116.84 | 117.88 | 116.49 | 117.72 | 1,964,736 | +1.79(+1.55%) |
Oct 03, 2019 | 117.17 | 117.55 | 115.45 | 115.93 | 2,432,513 | -1.28(-1.09%) |
Oct 02, 2019 | 119.12 | 119.12 | 116.49 | 117.20 | 2,002,004 | -2.99(-2.49%) |
Oct 01, 2019 | 121.80 | 123.13 | 120.11 | 120.19 | 1,895,375 | -0.94(-0.78%) |
Sep 30, 2019 | 117.64 | 121.37 | 117.53 | 121.14 | 2,879,198 | +3.51(+2.98%) |
Sep 27, 2019 | 119.30 | 119.81 | 116.90 | 117.63 | 3,301,356 | -0.88(-0.74%) |
Sep 26, 2019 | 119.18 | 119.70 | 118.20 | 118.51 | 2,789,386 | -1.33(-1.11%) |
Sep 25, 2019 | 119.32 | 120.17 | 118.13 | 119.83 | 3,007,950 | +0.64(+0.54%) |
Sep 24, 2019 | 122.83 | 122.83 | 119.02 | 119.19 | 2,840,512 | -3.39(-2.77%) |
Sep 23, 2019 | 122.97 | 123.51 | 122.14 | 122.58 | 3,177,221 | -1.09(-0.88%) |
Sep 20, 2019 | 125.72 | 126.10 | 123.56 | 123.67 | 3,146,227 | -2.51(-1.99%) |
Sep 19, 2019 | 127.10 | 127.94 | 126.05 | 126.19 | 1,121,488 | -0.62(-0.49%) |
Sep 18, 2019 | 126.75 | 127.09 | 125.37 | 126.81 | 1,124,571 | -0.36(-0.28%) |
Sep 17, 2019 | 127.28 | 128.02 | 126.41 | 127.17 | 903,182 | +0.08(+0.06%) |
Sep 16, 2019 | 129.35 | 129.35 | 126.80 | 127.09 | 1,345,552 | -3.42(-2.62%) |
Sep 13, 2019 | 129.53 | 131.94 | 129.12 | 130.51 | 1,199,354 | +1.44(+1.12%) |
Sep 12, 2019 | 130.03 | 130.88 | 128.95 | 129.07 | 1,108,947 | -0.56(-0.44%) |
Sep 11, 2019 | 127.98 | 130.12 | 127.43 | 129.63 | 1,656,934 | +1.36(+1.06%) |
Sep 10, 2019 | 126.62 | 128.29 | 125.33 | 128.27 | 1,292,577 | +1.73(+1.37%) |
Sep 09, 2019 | 126.42 | 126.57 | 125.03 | 126.53 | 1,325,489 | +0.47(+0.37%) |
Sep 06, 2019 | 125.16 | 126.41 | 124.72 | 126.07 | 1,149,971 | +0.94(+0.76%) |
Sep 05, 2019 | 123.59 | 125.52 | 122.65 | 125.12 | 3,020,305 | +2.70(+2.20%) |
Sep 04, 2019 | 122.35 | 122.76 | 121.67 | 122.42 | 2,537,459 | +1.38(+1.14%) |