Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 130.19 | 131.34 | 129.83 | 130.68 | 1,830,051 | -0.87(-0.66%) |
Nov 27, 2019 | 130.94 | 131.57 | 129.75 | 131.55 | 2,947,419 | -0.36(-0.27%) |
Nov 26, 2019 | 132.19 | 132.41 | 131.37 | 131.91 | 2,733,470 | -0.30(-0.23%) |
Nov 25, 2019 | 130.70 | 132.34 | 129.84 | 132.21 | 3,416,844 | +2.29(+1.77%) |
Nov 22, 2019 | 129.95 | 130.44 | 129.15 | 129.91 | 2,501,092 | +0.47(+0.36%) |
Nov 21, 2019 | 127.81 | 129.97 | 127.27 | 129.44 | 3,650,620 | +1.66(+1.30%) |
Nov 20, 2019 | 128.62 | 128.85 | 126.50 | 127.78 | 3,859,354 | -1.50(-1.16%) |
Nov 19, 2019 | 130.34 | 130.71 | 128.90 | 129.28 | 2,309,233 | -0.37(-0.29%) |
Nov 18, 2019 | 130.24 | 130.73 | 129.14 | 129.65 | 2,922,327 | -1.55(-1.18%) |
Nov 15, 2019 | 130.53 | 131.72 | 130.48 | 131.20 | 3,131,376 | +1.69(+1.30%) |
Nov 14, 2019 | 130.21 | 131.23 | 129.31 | 129.52 | 2,859,235 | -0.95(-0.73%) |
Nov 13, 2019 | 130.35 | 131.70 | 129.74 | 130.46 | 3,573,166 | -1.67(-1.26%) |
Nov 12, 2019 | 133.73 | 134.06 | 131.84 | 132.13 | 3,148,718 | -1.50(-1.12%) |
Nov 11, 2019 | 132.50 | 133.77 | 132.38 | 133.63 | 2,442,210 | -0.14(-0.11%) |
Nov 08, 2019 | 132.42 | 133.80 | 131.65 | 133.78 | 3,076,776 | +1.04(+0.78%) |
Nov 07, 2019 | 133.08 | 133.99 | 132.50 | 132.74 | 4,225,858 | +1.37(+1.04%) |
Nov 06, 2019 | 132.25 | 132.25 | 130.62 | 131.37 | 4,138,336 | -0.79(-0.60%) |
Nov 05, 2019 | 132.60 | 133.63 | 131.52 | 132.16 | 5,002,023 | -0.43(-0.32%) |
Nov 04, 2019 | 131.24 | 132.73 | 130.94 | 132.59 | 6,017,159 | +2.12(+1.63%) |
Nov 01, 2019 | 125.84 | 130.57 | 125.71 | 130.46 | 6,888,829 | +6.04(+4.86%) |
Oct 31, 2019 | 125.84 | 126.72 | 123.15 | 124.42 | 4,471,599 | -2.29(-1.81%) |
Oct 30, 2019 | 127.31 | 127.31 | 126.06 | 126.72 | 4,372,405 | -0.89(-0.70%) |
Oct 29, 2019 | 125.85 | 127.72 | 125.30 | 127.61 | 4,903,980 | +1.15(+0.91%) |
Oct 28, 2019 | 126.38 | 127.88 | 125.39 | 126.46 | 6,837,544 | +0.30(+0.24%) |
Oct 25, 2019 | 121.89 | 126.39 | 121.76 | 126.17 | 9,213,827 | +5.31(+4.39%) |
Oct 24, 2019 | 121.98 | 122.16 | 119.53 | 120.86 | 4,358,619 | -1.34(-1.10%) |
Oct 23, 2019 | 121.20 | 122.79 | 118.01 | 122.20 | 12,521,043 | +1.89(+1.57%) |
Oct 22, 2019 | 119.72 | 121.23 | 118.23 | 120.31 | 5,253,375 | +0.92(+0.77%) |
Oct 21, 2019 | 119.14 | 120.50 | 118.73 | 119.39 | 4,732,357 | +1.37(+1.16%) |
Oct 18, 2019 | 117.52 | 119.21 | 117.37 | 118.02 | 4,796,298 | -0.30(-0.25%) |
Oct 17, 2019 | 117.33 | 119.03 | 116.63 | 118.32 | 3,822,570 | +1.68(+1.44%) |
Oct 16, 2019 | 117.36 | 118.98 | 116.56 | 116.64 | 3,419,763 | -0.75(-0.64%) |
Oct 15, 2019 | 114.66 | 117.97 | 114.36 | 117.39 | 3,681,747 | +2.37(+2.06%) |
Oct 14, 2019 | 113.61 | 115.17 | 112.89 | 115.01 | 3,219,894 | -0.02(-0.01%) |
Oct 11, 2019 | 112.53 | 116.81 | 112.34 | 115.03 | 7,563,593 | +5.12(+4.65%) |
Oct 10, 2019 | 107.54 | 110.22 | 107.29 | 109.92 | 3,665,711 | +4.65(+4.42%) |
Oct 09, 2019 | 107.05 | 107.56 | 105.71 | 105.27 | 2,942,745 | -0.42(-0.40%) |
Oct 08, 2019 | 106.42 | 106.79 | 105.44 | 105.69 | 3,963,398 | -2.04(-1.90%) |
Oct 07, 2019 | 108.27 | 109.03 | 107.28 | 107.73 | 2,651,288 | -0.71(-0.65%) |
Oct 04, 2019 | 107.25 | 108.54 | 106.92 | 108.44 | 2,762,412 | +0.90(+0.83%) |
Oct 03, 2019 | 106.92 | 107.56 | 105.04 | 107.54 | 3,536,132 | +0.07(+0.07%) |
Oct 02, 2019 | 108.54 | 109.16 | 106.92 | 107.47 | 4,804,225 | -2.16(-1.97%) |
Oct 01, 2019 | 114.14 | 115.12 | 109.57 | 109.63 | 4,174,544 | -3.53(-3.12%) |
Sep 30, 2019 | 113.42 | 113.86 | 112.77 | 113.16 | 3,129,865 | -0.25(-0.22%) |
Sep 27, 2019 | 113.78 | 114.12 | 112.58 | 113.41 | 2,471,526 | +0.18(+0.16%) |
Sep 26, 2019 | 113.59 | 113.71 | 112.57 | 113.23 | 2,834,138 | -0.20(-0.17%) |
Sep 25, 2019 | 112.75 | 113.62 | 112.00 | 113.43 | 2,660,140 | +0.56(+0.49%) |
Sep 24, 2019 | 115.34 | 115.57 | 112.50 | 112.87 | 3,847,946 | -2.18(-1.89%) |
Sep 23, 2019 | 114.08 | 115.46 | 113.19 | 115.05 | 3,160,643 | +0.23(+0.20%) |
Sep 20, 2019 | 116.47 | 117.35 | 114.56 | 114.82 | 7,186,201 | -1.76(-1.51%) |
Sep 19, 2019 | 117.78 | 118.28 | 116.35 | 116.57 | 3,053,774 | -0.85(-0.72%) |
Sep 18, 2019 | 117.92 | 118.44 | 116.21 | 117.42 | 3,374,153 | -0.99(-0.83%) |
Sep 17, 2019 | 118.78 | 118.94 | 117.53 | 118.41 | 3,241,636 | -0.88(-0.74%) |
Sep 16, 2019 | 119.14 | 119.87 | 118.25 | 119.29 | 3,210,790 | -0.56(-0.47%) |
Sep 13, 2019 | 118.97 | 120.04 | 117.48 | 119.85 | 4,135,470 | +1.82(+1.54%) |
Sep 12, 2019 | 118.26 | 118.88 | 116.53 | 118.03 | 6,244,308 | -1.20(-1.01%) |
Sep 11, 2019 | 117.23 | 119.32 | 115.99 | 119.23 | 8,441,403 | +2.51(+2.15%) |
Sep 10, 2019 | 114.01 | 116.72 | 113.97 | 116.72 | 9,465,199 | +2.72(+2.39%) |
Sep 09, 2019 | 110.54 | 114.13 | 110.37 | 114.00 | 4,947,938 | +4.08(+3.71%) |
Sep 06, 2019 | 110.83 | 111.39 | 109.71 | 109.92 | 3,701,038 | -0.26(-0.24%) |
Sep 05, 2019 | 107.95 | 111.31 | 107.95 | 110.19 | 5,979,420 | +3.48(+3.27%) |
Sep 04, 2019 | 106.09 | 106.83 | 105.95 | 106.70 | 4,148,154 | +1.86(+1.77%) |