Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 129.20 | 130.00 | 128.06 | 128.26 | 577,948 | -1.33(-1.03%) |
Nov 27, 2019 | 130.35 | 130.35 | 127.25 | 129.59 | 822,541 | -0.51(-0.39%) |
Nov 26, 2019 | 130.99 | 131.43 | 129.93 | 130.10 | 911,996 | -0.98(-0.75%) |
Nov 25, 2019 | 130.15 | 131.53 | 129.51 | 131.08 | 802,688 | +1.50(+1.16%) |
Nov 22, 2019 | 130.87 | 130.91 | 129.34 | 129.58 | 663,024 | -0.73(-0.56%) |
Nov 21, 2019 | 130.32 | 130.52 | 129.14 | 130.31 | 736,555 | -0.10(-0.08%) |
Nov 20, 2019 | 130.09 | 131.45 | 129.47 | 130.42 | 755,752 | -0.09(-0.07%) |
Nov 19, 2019 | 131.44 | 131.54 | 130.28 | 130.51 | 685,453 | +0.15(+0.12%) |
Nov 18, 2019 | 128.90 | 130.61 | 128.53 | 130.36 | 618,154 | +1.03(+0.80%) |
Nov 15, 2019 | 127.09 | 129.40 | 126.34 | 129.33 | 1,064,600 | +3.53(+2.81%) |
Nov 14, 2019 | 127.68 | 128.10 | 125.54 | 125.80 | 1,122,647 | -2.52(-1.96%) |
Nov 13, 2019 | 126.20 | 128.40 | 126.09 | 128.31 | 971,144 | +1.57(+1.24%) |
Nov 12, 2019 | 126.70 | 127.34 | 125.26 | 126.74 | 1,008,812 | -0.28(-0.22%) |
Nov 11, 2019 | 125.95 | 127.42 | 125.59 | 127.02 | 865,827 | +0.56(+0.44%) |
Nov 08, 2019 | 125.47 | 127.01 | 125.03 | 126.46 | 766,431 | +0.56(+0.44%) |
Nov 07, 2019 | 125.79 | 126.95 | 125.41 | 125.90 | 1,067,431 | -0.03(-0.02%) |
Nov 06, 2019 | 128.05 | 128.43 | 125.35 | 125.93 | 1,358,614 | -2.70(-2.10%) |
Nov 05, 2019 | 125.01 | 129.10 | 124.63 | 128.63 | 1,270,685 | +3.80(+3.04%) |
Nov 04, 2019 | 125.34 | 126.38 | 124.46 | 124.83 | 1,370,064 | +0.57(+0.46%) |
Nov 01, 2019 | 122.14 | 124.45 | 121.68 | 124.26 | 1,126,683 | +3.12(+2.57%) |
Oct 31, 2019 | 124.55 | 125.35 | 120.68 | 121.15 | 1,766,405 | +0.50(+0.42%) |
Oct 30, 2019 | 119.48 | 120.77 | 118.30 | 120.64 | 1,093,023 | +1.14(+0.95%) |
Oct 29, 2019 | 118.50 | 120.52 | 118.49 | 119.51 | 994,200 | +0.18(+0.15%) |
Oct 28, 2019 | 119.41 | 120.29 | 119.01 | 119.33 | 1,166,216 | +1.07(+0.90%) |
Oct 25, 2019 | 117.30 | 118.44 | 117.01 | 118.26 | 796,523 | +0.39(+0.33%) |
Oct 24, 2019 | 117.47 | 117.93 | 116.44 | 117.87 | 816,897 | +1.34(+1.15%) |
Oct 23, 2019 | 115.64 | 116.74 | 115.31 | 116.53 | 901,130 | +0.60(+0.51%) |
Oct 22, 2019 | 118.28 | 118.37 | 115.75 | 115.94 | 864,170 | -1.56(-1.33%) |
Oct 21, 2019 | 117.78 | 118.59 | 117.38 | 117.50 | 770,146 | +0.14(+0.12%) |
Oct 18, 2019 | 117.85 | 118.39 | 116.21 | 117.36 | 805,814 | -0.06(-0.05%) |
Oct 17, 2019 | 117.37 | 118.15 | 116.29 | 117.41 | 679,751 | +0.28(+0.24%) |
Oct 16, 2019 | 116.85 | 118.32 | 116.50 | 117.13 | 847,761 | +0.29(+0.25%) |
Oct 15, 2019 | 116.81 | 117.76 | 116.50 | 116.84 | 1,010,622 | +0.03(+0.02%) |
Oct 14, 2019 | 117.08 | 117.82 | 116.69 | 116.81 | 999,334 | -1.02(-0.87%) |
Oct 11, 2019 | 117.41 | 118.78 | 116.72 | 117.83 | 837,384 | +1.77(+1.53%) |
Oct 10, 2019 | 114.92 | 116.35 | 114.60 | 116.06 | 1,448,054 | +0.70(+0.61%) |
Oct 09, 2019 | 117.31 | 117.31 | 114.53 | 115.36 | 1,561,780 | -1.12(-0.96%) |
Oct 08, 2019 | 115.48 | 117.50 | 115.02 | 116.48 | 1,986,982 | -0.13(-0.11%) |
Oct 07, 2019 | 115.87 | 117.55 | 114.65 | 116.61 | 938,428 | +0.68(+0.59%) |
Oct 04, 2019 | 113.66 | 116.13 | 113.50 | 115.93 | 1,558,098 | +2.58(+2.27%) |
Oct 03, 2019 | 113.31 | 114.39 | 111.33 | 113.35 | 1,248,763 | -0.13(-0.12%) |
Oct 02, 2019 | 114.88 | 114.89 | 112.61 | 113.48 | 1,561,829 | -1.23(-1.07%) |
Oct 01, 2019 | 116.90 | 117.92 | 114.70 | 114.72 | 1,383,096 | -2.01(-1.72%) |
Sep 30, 2019 | 115.30 | 116.99 | 115.22 | 116.72 | 1,812,451 | +1.37(+1.19%) |
Sep 27, 2019 | 116.63 | 117.52 | 114.54 | 115.35 | 1,825,752 | -1.52(-1.30%) |
Sep 26, 2019 | 115.09 | 117.76 | 113.77 | 116.87 | 1,907,185 | +1.78(+1.55%) |
Sep 25, 2019 | 112.20 | 115.35 | 110.86 | 115.09 | 1,756,727 | +2.71(+2.41%) |
Sep 24, 2019 | 113.25 | 114.10 | 111.06 | 112.39 | 2,286,015 | -0.64(-0.57%) |
Sep 23, 2019 | 114.49 | 115.32 | 112.91 | 113.03 | 2,704,623 | -1.63(-1.42%) |
Sep 20, 2019 | 115.61 | 115.92 | 112.56 | 114.66 | 28,044,182 | -0.70(-0.61%) |
Sep 19, 2019 | 113.55 | 116.41 | 113.31 | 115.36 | 3,332,159 | +1.34(+1.18%) |
Sep 18, 2019 | 114.60 | 115.74 | 112.51 | 114.01 | 7,818,283 | +6.23(+5.78%) |
Sep 17, 2019 | 106.72 | 108.56 | 105.13 | 107.78 | 792,029 | +0.76(+0.71%) |
Sep 16, 2019 | 105.70 | 109.88 | 104.67 | 107.02 | 1,239,568 | +1.22(+1.15%) |
Sep 13, 2019 | 107.87 | 107.95 | 105.10 | 105.80 | 1,010,963 | -2.47(-2.28%) |
Sep 12, 2019 | 106.82 | 108.56 | 105.19 | 108.27 | 697,933 | +1.43(+1.34%) |
Sep 11, 2019 | 105.84 | 106.95 | 104.27 | 106.84 | 734,451 | +1.24(+1.18%) |
Sep 10, 2019 | 110.48 | 110.69 | 104.90 | 105.60 | 1,022,442 | -5.69(-5.12%) |
Sep 09, 2019 | 112.71 | 113.01 | 110.48 | 111.30 | 623,401 | -0.83(-0.74%) |
Sep 06, 2019 | 112.62 | 112.62 | 111.33 | 112.13 | 696,429 | -0.08(-0.07%) |
Sep 05, 2019 | 112.96 | 113.64 | 111.37 | 112.20 | 614,197 | +0.39(+0.35%) |
Sep 04, 2019 | 110.83 | 112.38 | 110.53 | 111.82 | 954,307 | +1.93(+1.76%) |