Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 136.96 | 137.34 | 136.68 | 136.82 | 16,175 | -0.26(-0.19%) |
Nov 27, 2019 | 136.88 | 137.16 | 136.48 | 137.07 | 42,990 | +0.75(+0.55%) |
Nov 26, 2019 | 136.51 | 136.51 | 135.92 | 136.33 | 85,043 | -0.26(-0.19%) |
Nov 25, 2019 | 135.85 | 136.68 | 135.85 | 136.59 | 99,422 | +1.25(+0.93%) |
Nov 22, 2019 | 134.93 | 135.48 | 134.88 | 135.33 | 28,334 | +0.77(+0.57%) |
Nov 21, 2019 | 135.17 | 135.17 | 134.38 | 134.57 | 36,424 | -0.06(-0.05%) |
Nov 20, 2019 | 134.80 | 135.16 | 133.78 | 134.63 | 63,910 | -0.62(-0.46%) |
Nov 19, 2019 | 135.17 | 135.47 | 134.74 | 135.25 | 75,903 | +0.69(+0.51%) |
Nov 18, 2019 | 134.16 | 134.66 | 133.97 | 134.56 | 57,668 | +0.14(+0.10%) |
Nov 15, 2019 | 134.29 | 134.50 | 133.98 | 134.42 | 260,655 | +0.59(+0.44%) |
Nov 14, 2019 | 133.09 | 133.83 | 133.04 | 133.83 | 181,844 | +0.34(+0.26%) |
Nov 13, 2019 | 133.44 | 133.99 | 132.99 | 133.49 | 36,477 | -0.76(-0.57%) |
Nov 12, 2019 | 134.26 | 134.73 | 133.88 | 134.26 | 27,981 | +0.01(+0.01%) |
Nov 11, 2019 | 133.86 | 134.43 | 133.62 | 134.25 | 21,006 | -0.17(-0.13%) |
Nov 08, 2019 | 134.10 | 134.45 | 133.68 | 134.42 | 34,630 | +0.21(+0.16%) |
Nov 07, 2019 | 134.00 | 135.12 | 134.00 | 134.21 | 74,413 | +1.16(+0.87%) |
Nov 06, 2019 | 132.85 | 133.31 | 132.63 | 133.05 | 89,996 | +0.12(+0.09%) |
Nov 05, 2019 | 133.39 | 133.69 | 132.72 | 132.93 | 62,370 | -0.02(-0.01%) |
Nov 04, 2019 | 133.07 | 133.09 | 132.63 | 132.95 | 66,161 | +1.08(+0.82%) |
Nov 01, 2019 | 130.90 | 131.94 | 130.90 | 131.87 | 67,524 | +1.96(+1.51%) |
Oct 31, 2019 | 130.23 | 130.23 | 128.97 | 129.91 | 47,335 | -0.86(-0.66%) |
Oct 30, 2019 | 130.85 | 130.93 | 129.97 | 130.76 | 45,561 | -0.12(-0.09%) |
Oct 29, 2019 | 130.67 | 131.66 | 130.67 | 130.88 | 81,844 | +0.03(+0.02%) |
Oct 28, 2019 | 130.41 | 131.10 | 130.41 | 130.86 | 28,804 | +1.15(+0.89%) |
Oct 25, 2019 | 128.27 | 130.17 | 128.27 | 129.71 | 33,871 | +0.87(+0.67%) |
Oct 24, 2019 | 128.63 | 128.91 | 128.12 | 128.84 | 50,204 | +0.55(+0.43%) |
Oct 23, 2019 | 127.51 | 128.29 | 127.51 | 128.29 | 77,474 | +0.47(+0.37%) |
Oct 22, 2019 | 128.67 | 128.92 | 127.70 | 127.82 | 60,868 | -0.73(-0.57%) |
Oct 21, 2019 | 127.78 | 128.56 | 127.78 | 128.54 | 30,102 | +1.81(+1.43%) |
Oct 18, 2019 | 126.43 | 127.16 | 126.32 | 126.73 | 21,277 | +0.06(+0.04%) |
Oct 17, 2019 | 127.17 | 127.51 | 126.30 | 126.67 | 36,650 | +0.28(+0.23%) |
Oct 16, 2019 | 127.05 | 127.05 | 126.35 | 126.39 | 26,387 | -0.37(-0.29%) |
Oct 15, 2019 | 125.61 | 127.49 | 125.06 | 126.76 | 162,028 | +1.94(+1.56%) |
Oct 14, 2019 | 124.42 | 124.99 | 124.41 | 124.81 | 19,533 | +0.23(+0.19%) |
Oct 11, 2019 | 124.72 | 126.09 | 124.58 | 124.58 | 72,410 | +1.64(+1.33%) |
Oct 10, 2019 | 121.83 | 123.55 | 121.83 | 122.94 | 40,087 | +1.33(+1.09%) |
Oct 09, 2019 | 121.13 | 122.05 | 121.13 | 121.62 | 27,203 | +1.34(+1.12%) |
Oct 08, 2019 | 121.52 | 121.52 | 120.19 | 120.27 | 44,816 | -2.33(-1.90%) |
Oct 07, 2019 | 122.61 | 123.57 | 122.57 | 122.60 | 36,023 | -0.59(-0.48%) |
Oct 04, 2019 | 121.37 | 123.26 | 121.37 | 123.19 | 45,052 | +2.26(+1.87%) |
Oct 03, 2019 | 120.17 | 121.00 | 118.61 | 120.94 | 71,287 | +0.40(+0.33%) |
Oct 02, 2019 | 122.16 | 122.16 | 120.19 | 120.54 | 82,446 | -2.62(-2.12%) |
Oct 01, 2019 | 125.83 | 126.01 | 123.07 | 123.16 | 59,147 | -2.51(-2.00%) |
Sep 30, 2019 | 126.27 | 126.27 | 125.60 | 125.67 | 52,412 | -0.17(-0.14%) |
Sep 27, 2019 | 126.93 | 126.93 | 125.24 | 125.85 | 65,679 | +0.01(+0.01%) |
Sep 26, 2019 | 126.35 | 126.39 | 125.82 | 125.83 | 33,106 | -0.66(-0.52%) |
Sep 25, 2019 | 125.40 | 126.66 | 124.85 | 126.49 | 59,382 | +1.22(+0.97%) |
Sep 24, 2019 | 127.14 | 127.35 | 124.81 | 125.28 | 1,500,794 | -1.44(-1.13%) |
Sep 23, 2019 | 125.47 | 126.96 | 125.47 | 126.71 | 26,702 | +0.26(+0.20%) |
Sep 20, 2019 | 127.78 | 127.96 | 126.45 | 126.45 | 49,069 | -1.11(-0.87%) |
Sep 19, 2019 | 127.80 | 128.51 | 127.28 | 127.56 | 70,412 | -0.22(-0.17%) |
Sep 18, 2019 | 127.12 | 128.06 | 126.68 | 127.78 | 28,601 | +0.38(+0.30%) |
Sep 17, 2019 | 127.06 | 127.45 | 126.66 | 127.40 | 40,611 | -0.21(-0.17%) |
Sep 16, 2019 | 126.92 | 127.73 | 126.80 | 127.61 | 117,327 | -0.40(-0.32%) |
Sep 13, 2019 | 127.83 | 128.40 | 127.59 | 128.01 | 159,419 | +1.02(+0.80%) |
Sep 12, 2019 | 125.62 | 127.52 | 125.60 | 127.00 | 87,183 | +0.86(+0.68%) |
Sep 11, 2019 | 125.89 | 126.23 | 124.91 | 126.14 | 45,965 | +0.47(+0.37%) |
Sep 10, 2019 | 125.93 | 126.12 | 124.68 | 125.67 | 80,602 | -0.12(-0.09%) |
Sep 09, 2019 | 125.14 | 126.14 | 124.83 | 125.79 | 99,468 | +1.58(+1.27%) |
Sep 06, 2019 | 124.35 | 124.75 | 123.93 | 124.21 | 45,361 | -0.13(-0.10%) |
Sep 05, 2019 | 123.44 | 125.27 | 123.44 | 124.34 | 76,059 | +2.76(+2.27%) |
Sep 04, 2019 | 121.29 | 121.70 | 120.98 | 121.58 | 36,512 | +1.43(+1.19%) |