Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 122.41 | 122.77 | 121.98 | 122.06 | 220,758 | -0.39(-0.32%) |
Nov 27, 2019 | 123.02 | 123.33 | 122.08 | 122.46 | 410,493 | -0.23(-0.19%) |
Nov 26, 2019 | 121.62 | 122.80 | 120.85 | 122.69 | 649,863 | +1.19(+0.98%) |
Nov 25, 2019 | 121.10 | 122.40 | 121.03 | 121.49 | 273,393 | +0.40(+0.33%) |
Nov 22, 2019 | 120.94 | 121.33 | 119.37 | 121.10 | 565,503 | +0.15(+0.12%) |
Nov 21, 2019 | 121.59 | 122.49 | 120.77 | 120.95 | 562,343 | -0.16(-0.13%) |
Nov 20, 2019 | 120.69 | 121.61 | 120.25 | 121.11 | 409,455 | +0.17(+0.14%) |
Nov 19, 2019 | 121.25 | 122.24 | 120.72 | 120.94 | 459,161 | -0.36(-0.29%) |
Nov 18, 2019 | 120.44 | 121.52 | 120.44 | 121.30 | 413,772 | +0.53(+0.44%) |
Nov 15, 2019 | 121.17 | 121.27 | 120.16 | 120.77 | 656,147 | +0.06(+0.05%) |
Nov 14, 2019 | 120.10 | 120.89 | 119.72 | 120.70 | 379,354 | +0.66(+0.55%) |
Nov 13, 2019 | 119.06 | 120.16 | 118.50 | 120.04 | 476,463 | +0.63(+0.53%) |
Nov 12, 2019 | 117.88 | 119.82 | 117.62 | 119.41 | 530,793 | +1.40(+1.19%) |
Nov 11, 2019 | 117.92 | 118.72 | 117.19 | 118.02 | 538,538 | -0.91(-0.76%) |
Nov 08, 2019 | 116.41 | 119.81 | 116.41 | 118.92 | 725,710 | +2.37(+2.03%) |
Nov 07, 2019 | 116.63 | 117.36 | 116.15 | 116.55 | 468,924 | -0.06(-0.05%) |
Nov 06, 2019 | 114.66 | 116.97 | 113.83 | 116.62 | 690,728 | +1.25(+1.09%) |
Nov 05, 2019 | 115.99 | 116.92 | 113.95 | 115.36 | 746,775 | -0.41(-0.36%) |
Nov 04, 2019 | 117.08 | 117.83 | 115.29 | 115.78 | 398,303 | -0.98(-0.84%) |
Nov 01, 2019 | 116.13 | 116.93 | 114.66 | 116.75 | 305,487 | +1.49(+1.29%) |
Oct 31, 2019 | 114.57 | 115.34 | 113.65 | 115.26 | 436,185 | +0.18(+0.16%) |
Oct 30, 2019 | 115.32 | 115.63 | 114.50 | 115.08 | 269,596 | -0.47(-0.40%) |
Oct 29, 2019 | 114.22 | 115.83 | 114.22 | 115.55 | 289,071 | +0.98(+0.85%) |
Oct 28, 2019 | 115.29 | 115.61 | 113.87 | 114.57 | 514,667 | -0.24(-0.21%) |
Oct 25, 2019 | 115.16 | 115.23 | 114.20 | 114.81 | 284,378 | -0.72(-0.62%) |
Oct 24, 2019 | 116.11 | 116.96 | 114.68 | 115.53 | 476,045 | -0.16(-0.13%) |
Oct 23, 2019 | 115.07 | 116.30 | 114.92 | 115.68 | 370,211 | +0.27(+0.23%) |
Oct 22, 2019 | 116.51 | 116.51 | 115.10 | 115.42 | 362,260 | -1.21(-1.03%) |
Oct 21, 2019 | 115.81 | 116.65 | 115.53 | 116.62 | 378,864 | +1.73(+1.50%) |
Oct 18, 2019 | 114.72 | 115.57 | 114.55 | 114.90 | 318,831 | -0.25(-0.21%) |
Oct 17, 2019 | 115.29 | 115.56 | 114.31 | 115.14 | 280,019 | +0.45(+0.39%) |
Oct 16, 2019 | 114.63 | 114.99 | 113.79 | 114.70 | 330,191 | -0.01(-0.01%) |
Oct 15, 2019 | 115.24 | 115.63 | 114.39 | 114.70 | 384,737 | -0.23(-0.20%) |
Oct 14, 2019 | 114.51 | 115.08 | 114.40 | 114.93 | 292,253 | -0.06(-0.06%) |
Oct 11, 2019 | 115.49 | 115.96 | 114.88 | 115.00 | 359,081 | +0.22(+0.19%) |
Oct 10, 2019 | 114.39 | 115.81 | 114.39 | 114.78 | 319,741 | +0.68(+0.59%) |
Oct 09, 2019 | 113.73 | 114.77 | 113.54 | 114.10 | 462,465 | +1.35(+1.20%) |
Oct 08, 2019 | 113.80 | 113.98 | 112.67 | 112.75 | 396,874 | -1.87(-1.63%) |
Oct 07, 2019 | 115.37 | 115.49 | 114.37 | 114.61 | 308,997 | -1.31(-1.13%) |
Oct 04, 2019 | 113.10 | 115.92 | 113.10 | 115.92 | 405,129 | +2.83(+2.50%) |
Oct 03, 2019 | 111.57 | 113.12 | 111.32 | 113.10 | 462,283 | +1.53(+1.37%) |
Oct 02, 2019 | 112.43 | 112.88 | 110.86 | 111.57 | 366,169 | -1.63(-1.44%) |
Oct 01, 2019 | 115.58 | 115.58 | 113.13 | 113.20 | 430,597 | -1.84(-1.60%) |
Sep 30, 2019 | 114.71 | 115.65 | 114.41 | 115.03 | 412,617 | +0.32(+0.28%) |
Sep 27, 2019 | 116.34 | 116.34 | 114.61 | 114.71 | 341,909 | -1.22(-1.05%) |
Sep 26, 2019 | 115.95 | 116.39 | 115.06 | 115.93 | 346,309 | +0.09(+0.08%) |
Sep 25, 2019 | 115.61 | 116.56 | 115.23 | 115.84 | 494,665 | +0.08(+0.07%) |
Sep 24, 2019 | 115.27 | 116.39 | 115.27 | 115.76 | 545,896 | +0.70(+0.61%) |
Sep 23, 2019 | 115.54 | 116.35 | 115.03 | 115.05 | 397,305 | -0.73(-0.63%) |
Sep 20, 2019 | 115.58 | 116.28 | 115.00 | 115.78 | 703,616 | +0.38(+0.32%) |
Sep 19, 2019 | 116.40 | 116.70 | 115.32 | 115.41 | 634,998 | -1.16(-1.00%) |
Sep 18, 2019 | 115.36 | 116.81 | 115.02 | 116.57 | 544,407 | +0.43(+0.37%) |
Sep 17, 2019 | 114.98 | 116.20 | 114.74 | 116.14 | 581,217 | +1.31(+1.14%) |
Sep 16, 2019 | 113.61 | 114.95 | 113.61 | 114.83 | 634,548 | +0.55(+0.48%) |
Sep 13, 2019 | 114.86 | 115.02 | 113.93 | 114.28 | 473,598 | -0.55(-0.48%) |
Sep 12, 2019 | 113.81 | 115.64 | 113.81 | 114.83 | 474,599 | +1.06(+0.93%) |
Sep 11, 2019 | 113.04 | 114.17 | 111.75 | 113.77 | 973,481 | +0.63(+0.56%) |
Sep 10, 2019 | 114.11 | 114.34 | 113.00 | 113.14 | 753,661 | -0.81(-0.71%) |
Sep 09, 2019 | 114.28 | 114.81 | 113.59 | 113.95 | 688,567 | +0.21(+0.18%) |
Sep 06, 2019 | 113.33 | 114.58 | 113.24 | 113.75 | 516,693 | +0.51(+0.45%) |
Sep 05, 2019 | 114.03 | 114.35 | 112.74 | 113.23 | 489,831 | +0.05(+0.04%) |
Sep 04, 2019 | 113.64 | 113.67 | 112.99 | 113.19 | 461,307 | +0.54(+0.48%) |