Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 131.78 | 131.78 | 131.33 | 131.43 | 5,531 | -0.29(-0.22%) |
Nov 27, 2019 | 131.53 | 131.89 | 131.53 | 131.72 | 32,756 | +0.40(+0.30%) |
Nov 26, 2019 | 130.44 | 131.32 | 130.40 | 131.32 | 9,321 | +0.92(+0.71%) |
Nov 25, 2019 | 130.24 | 130.46 | 130.13 | 130.40 | 19,917 | +0.26(+0.20%) |
Nov 22, 2019 | 130.44 | 130.53 | 129.86 | 130.14 | 6,290 | -0.08(-0.06%) |
Nov 21, 2019 | 131.06 | 131.06 | 130.19 | 130.22 | 7,848 | -1.04(-0.79%) |
Nov 20, 2019 | 130.86 | 131.60 | 130.78 | 131.26 | 27,219 | +0.40(+0.30%) |
Nov 19, 2019 | 131.17 | 131.17 | 130.55 | 130.86 | 14,164 | +0.08(+0.06%) |
Nov 18, 2019 | 130.32 | 131.17 | 130.32 | 130.78 | 10,420 | +0.69(+0.53%) |
Nov 15, 2019 | 130.26 | 130.26 | 129.83 | 130.09 | 6,724 | +0.15(+0.12%) |
Nov 14, 2019 | 130.94 | 131.04 | 129.73 | 129.94 | 11,804 | -0.34(-0.26%) |
Nov 13, 2019 | 129.65 | 130.38 | 129.65 | 130.28 | 11,485 | +0.86(+0.66%) |
Nov 12, 2019 | 128.98 | 129.42 | 128.98 | 129.42 | 10,761 | +0.51(+0.40%) |
Nov 11, 2019 | 129.17 | 129.18 | 128.76 | 128.91 | 5,289 | -0.23(-0.18%) |
Nov 08, 2019 | 129.19 | 129.21 | 128.80 | 129.14 | 13,124 | +0.01(+0.01%) |
Nov 07, 2019 | 129.76 | 129.76 | 129.00 | 129.13 | 8,690 | -0.42(-0.33%) |
Nov 06, 2019 | 129.20 | 130.18 | 129.20 | 129.55 | 13,606 | +0.97(+0.76%) |
Nov 05, 2019 | 128.54 | 129.07 | 128.45 | 128.58 | 16,122 | +0.76(+0.59%) |
Nov 04, 2019 | 128.53 | 128.53 | 127.63 | 127.82 | 10,607 | -0.29(-0.22%) |
Nov 01, 2019 | 128.51 | 128.61 | 128.00 | 128.11 | 130,917 | +0.19(+0.15%) |
Oct 31, 2019 | 128.15 | 128.53 | 127.31 | 127.92 | 8,984 | -0.09(-0.07%) |
Oct 30, 2019 | 127.54 | 128.16 | 127.33 | 128.01 | 9,021 | +0.28(+0.22%) |
Oct 29, 2019 | 127.30 | 128.25 | 127.08 | 127.74 | 20,386 | +0.35(+0.28%) |
Oct 28, 2019 | 128.06 | 128.06 | 127.32 | 127.39 | 11,113 | -0.27(-0.21%) |
Oct 25, 2019 | 128.00 | 128.00 | 127.58 | 127.65 | 12,907 | -0.60(-0.47%) |
Oct 24, 2019 | 128.20 | 128.32 | 127.57 | 128.25 | 25,986 | -0.04(-0.03%) |
Oct 23, 2019 | 127.78 | 128.29 | 127.69 | 128.29 | 8,331 | +0.44(+0.35%) |
Oct 22, 2019 | 128.50 | 128.50 | 127.66 | 127.85 | 9,492 | -0.31(-0.25%) |
Oct 21, 2019 | 127.64 | 128.26 | 127.64 | 128.16 | 25,327 | +0.93(+0.73%) |
Oct 18, 2019 | 127.37 | 127.70 | 127.23 | 127.23 | 5,097 | -0.21(-0.17%) |
Oct 17, 2019 | 127.10 | 127.66 | 126.89 | 127.44 | 12,199 | +0.72(+0.57%) |
Oct 16, 2019 | 127.02 | 127.02 | 126.61 | 126.72 | 6,578 | -0.08(-0.07%) |
Oct 15, 2019 | 127.25 | 127.25 | 126.78 | 126.81 | 8,588 | -0.50(-0.40%) |
Oct 14, 2019 | 128.21 | 128.21 | 127.16 | 127.31 | 10,356 | -0.36(-0.28%) |
Oct 11, 2019 | 127.86 | 128.41 | 127.51 | 127.67 | 23,211 | +0.20(+0.16%) |
Oct 10, 2019 | 126.90 | 127.75 | 126.61 | 127.47 | 14,674 | +0.25(+0.19%) |
Oct 09, 2019 | 126.92 | 127.44 | 126.82 | 127.22 | 31,414 | +0.73(+0.58%) |
Oct 08, 2019 | 127.51 | 127.51 | 126.49 | 126.49 | 24,451 | -1.48(-1.16%) |
Oct 07, 2019 | 128.38 | 128.76 | 127.79 | 127.98 | 19,286 | -0.60(-0.47%) |
Oct 04, 2019 | 127.02 | 128.64 | 127.02 | 128.57 | 24,621 | +1.68(+1.32%) |
Oct 03, 2019 | 126.41 | 127.17 | 125.60 | 126.90 | 36,280 | +0.45(+0.36%) |
Oct 02, 2019 | 128.03 | 128.04 | 126.32 | 126.45 | 28,837 | -2.35(-1.82%) |
Oct 01, 2019 | 129.46 | 129.71 | 128.51 | 128.80 | 76,526 | -0.65(-0.50%) |
Sep 30, 2019 | 128.94 | 129.84 | 128.94 | 129.44 | 57,196 | +0.63(+0.49%) |
Sep 27, 2019 | 129.53 | 129.53 | 128.20 | 128.81 | 41,542 | -0.06(-0.05%) |
Sep 26, 2019 | 128.57 | 129.28 | 128.57 | 128.88 | 22,587 | +0.61(+0.47%) |
Sep 25, 2019 | 128.50 | 128.74 | 127.92 | 128.27 | 45,000 | +0.27(+0.21%) |
Sep 24, 2019 | 128.16 | 128.58 | 127.52 | 128.00 | 9,015 | +0.30(+0.24%) |
Sep 23, 2019 | 127.66 | 128.12 | 127.60 | 127.70 | 4,738 | +0.10(+0.08%) |
Sep 20, 2019 | 128.26 | 128.40 | 127.60 | 127.60 | 13,636 | -0.27(-0.22%) |
Sep 19, 2019 | 128.04 | 128.13 | 127.62 | 127.87 | 92,378 | -0.05(-0.04%) |
Sep 18, 2019 | 128.24 | 128.32 | 127.04 | 127.92 | 18,228 | -0.16(-0.12%) |
Sep 17, 2019 | 127.76 | 128.63 | 127.76 | 128.07 | 10,639 | +0.22(+0.17%) |
Sep 16, 2019 | 127.66 | 128.08 | 127.42 | 127.85 | 59,840 | -0.27(-0.21%) |
Sep 13, 2019 | 128.09 | 128.90 | 128.04 | 128.13 | 17,782 | -0.36(-0.28%) |
Sep 12, 2019 | 129.01 | 129.50 | 128.49 | 128.49 | 22,639 | +0.08(+0.06%) |
Sep 11, 2019 | 127.82 | 128.41 | 127.03 | 128.41 | 10,509 | +0.53(+0.41%) |
Sep 10, 2019 | 127.47 | 127.89 | 127.13 | 127.88 | 88,000 | -0.27(-0.21%) |
Sep 09, 2019 | 128.24 | 128.24 | 127.70 | 128.15 | 9,681 | +0.25(+0.19%) |
Sep 06, 2019 | 127.74 | 128.06 | 127.60 | 127.90 | 8,618 | +0.58(+0.45%) |
Sep 05, 2019 | 128.56 | 128.56 | 127.26 | 127.32 | 21,747 | -0.56(-0.44%) |
Sep 04, 2019 | 127.48 | 127.90 | 127.00 | 127.88 | 22,885 | +0.80(+0.63%) |