Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 129.21 | 130.01 | 128.07 | 128.27 | 577,898 | -1.33(-1.03%) |
Nov 27, 2019 | 130.36 | 130.36 | 127.26 | 129.60 | 822,471 | -0.51(-0.39%) |
Nov 26, 2019 | 131.00 | 131.44 | 129.94 | 130.12 | 911,918 | -0.98(-0.75%) |
Nov 25, 2019 | 130.16 | 131.54 | 129.52 | 131.09 | 802,620 | +1.50(+1.16%) |
Nov 22, 2019 | 130.88 | 130.92 | 129.35 | 129.59 | 662,967 | -0.73(-0.56%) |
Nov 21, 2019 | 130.33 | 130.53 | 129.15 | 130.32 | 736,493 | -0.10(-0.08%) |
Nov 20, 2019 | 130.10 | 131.46 | 129.48 | 130.43 | 755,687 | -0.09(-0.07%) |
Nov 19, 2019 | 131.45 | 131.55 | 130.29 | 130.52 | 685,394 | +0.15(+0.12%) |
Nov 18, 2019 | 128.91 | 130.62 | 128.54 | 130.37 | 618,101 | +1.03(+0.80%) |
Nov 15, 2019 | 127.10 | 129.42 | 126.36 | 129.34 | 1,064,509 | +3.53(+2.81%) |
Nov 14, 2019 | 127.69 | 128.11 | 125.55 | 125.81 | 1,122,552 | -2.52(-1.96%) |
Nov 13, 2019 | 126.21 | 128.41 | 126.10 | 128.33 | 971,062 | +1.57(+1.24%) |
Nov 12, 2019 | 126.71 | 127.35 | 125.27 | 126.75 | 1,008,726 | -0.27(-0.22%) |
Nov 11, 2019 | 125.96 | 127.43 | 125.60 | 127.03 | 865,753 | +0.56(+0.44%) |
Nov 08, 2019 | 125.48 | 127.02 | 125.04 | 126.47 | 766,366 | +0.56(+0.44%) |
Nov 07, 2019 | 125.80 | 126.96 | 125.42 | 125.91 | 1,067,340 | -0.03(-0.02%) |
Nov 06, 2019 | 128.06 | 128.44 | 125.36 | 125.94 | 1,358,498 | -2.70(-2.10%) |
Nov 05, 2019 | 125.02 | 129.11 | 124.64 | 128.64 | 1,270,577 | +3.80(+3.04%) |
Nov 04, 2019 | 125.35 | 126.39 | 124.47 | 124.84 | 1,369,947 | +0.57(+0.46%) |
Nov 01, 2019 | 122.15 | 124.46 | 121.69 | 124.27 | 1,126,587 | +3.12(+2.57%) |
Oct 31, 2019 | 124.56 | 125.36 | 120.69 | 121.16 | 1,766,254 | +0.50(+0.42%) |
Oct 30, 2019 | 119.49 | 120.78 | 118.31 | 120.65 | 1,092,930 | +1.14(+0.95%) |
Oct 29, 2019 | 118.51 | 120.53 | 118.50 | 119.52 | 994,115 | +0.18(+0.15%) |
Oct 28, 2019 | 119.42 | 120.30 | 119.02 | 119.34 | 1,166,117 | +1.07(+0.90%) |
Oct 25, 2019 | 117.31 | 118.45 | 117.02 | 118.27 | 796,455 | +0.39(+0.33%) |
Oct 24, 2019 | 117.48 | 117.94 | 116.45 | 117.88 | 816,828 | +1.34(+1.15%) |
Oct 23, 2019 | 115.65 | 116.75 | 115.32 | 116.54 | 901,053 | +0.60(+0.51%) |
Oct 22, 2019 | 118.30 | 118.38 | 115.76 | 115.95 | 864,096 | -1.56(-1.33%) |
Oct 21, 2019 | 117.79 | 118.60 | 117.39 | 117.51 | 770,080 | +0.14(+0.12%) |
Oct 18, 2019 | 117.86 | 118.40 | 116.22 | 117.37 | 805,745 | -0.06(-0.05%) |
Oct 17, 2019 | 117.38 | 118.16 | 116.30 | 117.42 | 679,693 | +0.28(+0.24%) |
Oct 16, 2019 | 116.86 | 118.33 | 116.52 | 117.14 | 847,689 | +0.29(+0.25%) |
Oct 15, 2019 | 116.82 | 117.77 | 116.50 | 116.85 | 1,010,536 | +0.03(+0.02%) |
Oct 14, 2019 | 117.09 | 117.83 | 116.69 | 116.82 | 999,249 | -1.02(-0.87%) |
Oct 11, 2019 | 117.42 | 118.79 | 116.73 | 117.84 | 837,312 | +1.77(+1.53%) |
Oct 10, 2019 | 114.93 | 116.36 | 114.61 | 116.07 | 1,447,931 | +0.70(+0.61%) |
Oct 09, 2019 | 117.32 | 117.32 | 114.53 | 115.37 | 1,561,647 | -1.12(-0.96%) |
Oct 08, 2019 | 115.49 | 117.51 | 115.03 | 116.49 | 1,986,812 | -0.13(-0.11%) |
Oct 07, 2019 | 115.88 | 117.56 | 114.66 | 116.62 | 938,348 | +0.68(+0.59%) |
Oct 04, 2019 | 113.67 | 116.14 | 113.51 | 115.94 | 1,557,965 | +2.58(+2.27%) |
Oct 03, 2019 | 113.32 | 114.40 | 111.34 | 113.36 | 1,248,656 | -0.13(-0.12%) |
Oct 02, 2019 | 114.89 | 114.89 | 112.62 | 113.49 | 1,561,696 | -1.23(-1.07%) |
Oct 01, 2019 | 116.91 | 117.94 | 114.71 | 114.72 | 1,382,978 | -2.01(-1.72%) |
Sep 30, 2019 | 115.31 | 117.00 | 115.23 | 116.73 | 1,812,296 | +1.37(+1.19%) |
Sep 27, 2019 | 116.64 | 117.53 | 114.55 | 115.36 | 1,825,597 | -1.53(-1.30%) |
Sep 26, 2019 | 115.10 | 117.77 | 113.78 | 116.88 | 1,907,022 | +1.78(+1.55%) |
Sep 25, 2019 | 112.21 | 115.36 | 110.87 | 115.10 | 1,756,577 | +2.71(+2.41%) |
Sep 24, 2019 | 113.26 | 114.11 | 111.07 | 112.39 | 2,285,820 | -0.64(-0.57%) |
Sep 23, 2019 | 114.50 | 115.33 | 112.92 | 113.04 | 2,704,393 | -1.63(-1.42%) |
Sep 20, 2019 | 115.62 | 115.93 | 112.56 | 114.67 | 28,041,792 | -0.70(-0.61%) |
Sep 19, 2019 | 113.56 | 116.42 | 113.32 | 115.37 | 3,331,875 | +1.34(+1.18%) |
Sep 18, 2019 | 114.61 | 115.75 | 112.52 | 114.02 | 7,817,617 | +6.23(+5.78%) |
Sep 17, 2019 | 106.73 | 108.57 | 105.14 | 107.79 | 791,962 | +0.76(+0.71%) |
Sep 16, 2019 | 105.71 | 109.89 | 104.68 | 107.03 | 1,239,462 | +1.22(+1.15%) |
Sep 13, 2019 | 107.88 | 107.96 | 105.11 | 105.81 | 1,010,877 | -2.47(-2.28%) |
Sep 12, 2019 | 106.83 | 108.57 | 105.20 | 108.28 | 697,873 | +1.43(+1.34%) |
Sep 11, 2019 | 105.85 | 106.96 | 104.28 | 106.85 | 734,389 | +1.24(+1.18%) |
Sep 10, 2019 | 110.49 | 110.70 | 104.91 | 105.61 | 1,022,355 | -5.69(-5.11%) |
Sep 09, 2019 | 112.72 | 113.02 | 110.49 | 111.31 | 623,348 | -0.83(-0.74%) |
Sep 06, 2019 | 112.63 | 112.63 | 111.34 | 112.14 | 696,370 | -0.08(-0.07%) |
Sep 05, 2019 | 112.97 | 113.65 | 111.38 | 112.21 | 614,144 | +0.39(+0.35%) |
Sep 04, 2019 | 110.84 | 112.39 | 110.54 | 111.83 | 954,226 | +1.93(+1.76%) |