Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 128.97 | 130.42 | 127.90 | 129.14 | 190,903 | +0.30(+0.23%) |
Nov 27, 2019 | 128.31 | 129.04 | 126.58 | 128.84 | 286,857 | +0.67(+0.52%) |
Nov 26, 2019 | 127.63 | 129.45 | 127.27 | 128.18 | 475,916 | +0.25(+0.19%) |
Nov 25, 2019 | 128.25 | 128.99 | 127.68 | 127.93 | 281,866 | -0.23(-0.18%) |
Nov 22, 2019 | 129.25 | 129.37 | 127.32 | 128.16 | 377,280 | -0.93(-0.72%) |
Nov 21, 2019 | 131.99 | 132.58 | 128.96 | 129.08 | 387,460 | -2.91(-2.21%) |
Nov 20, 2019 | 131.15 | 133.67 | 130.75 | 131.99 | 440,449 | +0.48(+0.36%) |
Nov 19, 2019 | 130.18 | 132.32 | 130.11 | 131.52 | 573,100 | +1.56(+1.20%) |
Nov 18, 2019 | 128.24 | 130.51 | 127.43 | 129.96 | 510,215 | +1.26(+0.98%) |
Nov 15, 2019 | 128.16 | 128.98 | 127.99 | 128.69 | 415,601 | +0.93(+0.72%) |
Nov 14, 2019 | 126.44 | 127.93 | 126.27 | 127.77 | 433,234 | +1.28(+1.01%) |
Nov 13, 2019 | 123.20 | 127.34 | 122.79 | 126.48 | 433,391 | +3.16(+2.56%) |
Nov 12, 2019 | 122.17 | 124.00 | 121.86 | 123.32 | 397,600 | +1.47(+1.21%) |
Nov 11, 2019 | 120.90 | 122.79 | 120.30 | 121.85 | 207,583 | +0.87(+0.71%) |
Nov 08, 2019 | 121.15 | 122.11 | 120.62 | 120.99 | 338,757 | +0.26(+0.21%) |
Nov 07, 2019 | 121.30 | 122.11 | 120.35 | 120.73 | 399,132 | -0.65(-0.53%) |
Nov 06, 2019 | 121.53 | 121.78 | 120.37 | 121.37 | 470,025 | -0.01(-0.01%) |
Nov 05, 2019 | 121.77 | 121.89 | 119.74 | 121.38 | 381,667 | -0.40(-0.33%) |
Nov 04, 2019 | 124.28 | 124.89 | 121.05 | 121.78 | 361,713 | -1.96(-1.58%) |
Nov 01, 2019 | 123.31 | 123.79 | 122.11 | 123.74 | 426,364 | +1.11(+0.91%) |
Oct 31, 2019 | 120.57 | 124.03 | 120.31 | 122.63 | 589,428 | +2.70(+2.25%) |
Oct 30, 2019 | 120.41 | 121.43 | 119.00 | 119.92 | 471,285 | -0.65(-0.54%) |
Oct 29, 2019 | 119.81 | 121.73 | 119.64 | 120.57 | 343,770 | +0.76(+0.63%) |
Oct 28, 2019 | 118.30 | 120.77 | 117.76 | 119.81 | 334,279 | +1.86(+1.58%) |
Oct 25, 2019 | 119.25 | 120.42 | 117.73 | 117.95 | 336,846 | -1.66(-1.39%) |
Oct 24, 2019 | 117.88 | 120.07 | 117.60 | 119.61 | 364,396 | +1.94(+1.65%) |
Oct 23, 2019 | 116.84 | 118.14 | 116.22 | 117.68 | 356,227 | +0.86(+0.73%) |
Oct 22, 2019 | 117.46 | 119.06 | 116.78 | 116.82 | 351,885 | -1.08(-0.92%) |
Oct 21, 2019 | 117.91 | 118.92 | 117.52 | 117.91 | 430,044 | -0.41(-0.34%) |
Oct 18, 2019 | 119.78 | 120.11 | 117.11 | 118.31 | 630,644 | -1.65(-1.38%) |
Oct 17, 2019 | 121.90 | 122.09 | 119.82 | 119.96 | 443,951 | -1.74(-1.43%) |
Oct 16, 2019 | 121.57 | 122.78 | 120.49 | 121.70 | 578,621 | -0.37(-0.30%) |
Oct 15, 2019 | 123.28 | 124.13 | 121.84 | 122.07 | 369,386 | -0.77(-0.62%) |
Oct 14, 2019 | 121.82 | 123.29 | 121.77 | 122.84 | 328,361 | +1.14(+0.94%) |
Oct 11, 2019 | 124.92 | 125.84 | 121.51 | 121.69 | 501,196 | -2.48(-1.99%) |
Oct 10, 2019 | 123.83 | 124.69 | 123.34 | 124.17 | 434,748 | +0.07(+0.06%) |
Oct 09, 2019 | 122.19 | 125.24 | 122.13 | 124.10 | 465,073 | +2.82(+2.33%) |
Oct 08, 2019 | 121.25 | 122.46 | 120.08 | 121.28 | 293,806 | -0.79(-0.65%) |
Oct 07, 2019 | 122.76 | 122.85 | 121.66 | 122.07 | 431,010 | -0.96(-0.78%) |
Oct 04, 2019 | 122.49 | 123.27 | 121.55 | 123.03 | 355,554 | +1.23(+1.01%) |
Oct 03, 2019 | 121.00 | 122.28 | 119.47 | 121.79 | 417,120 | +0.80(+0.66%) |
Oct 02, 2019 | 118.25 | 121.27 | 116.80 | 121.00 | 740,223 | +1.79(+1.50%) |
Oct 01, 2019 | 124.53 | 125.07 | 118.86 | 119.21 | 801,427 | -4.95(-3.99%) |
Sep 30, 2019 | 124.20 | 124.80 | 122.96 | 124.16 | 805,045 | +0.14(+0.11%) |
Sep 27, 2019 | 126.67 | 127.04 | 123.43 | 124.02 | 460,561 | -2.64(-2.09%) |
Sep 26, 2019 | 127.80 | 128.12 | 126.25 | 126.66 | 297,173 | -0.97(-0.76%) |
Sep 25, 2019 | 128.31 | 129.09 | 125.57 | 127.64 | 416,541 | -0.82(-0.64%) |
Sep 24, 2019 | 128.48 | 130.00 | 127.39 | 128.46 | 676,419 | +0.65(+0.51%) |
Sep 23, 2019 | 126.86 | 129.15 | 125.07 | 127.82 | 790,875 | +0.98(+0.78%) |
Sep 20, 2019 | 130.12 | 130.96 | 126.83 | 126.83 | 1,413,669 | -3.22(-2.48%) |
Sep 19, 2019 | 129.84 | 131.09 | 128.78 | 130.05 | 838,294 | +0.34(+0.26%) |
Sep 18, 2019 | 129.41 | 130.54 | 128.13 | 129.72 | 675,920 | +0.42(+0.32%) |
Sep 17, 2019 | 127.38 | 130.49 | 127.14 | 129.30 | 570,604 | +2.06(+1.62%) |
Sep 16, 2019 | 124.78 | 127.89 | 124.44 | 127.24 | 600,996 | +2.33(+1.86%) |
Sep 13, 2019 | 124.45 | 126.75 | 124.09 | 124.91 | 691,093 | -0.06(-0.05%) |
Sep 12, 2019 | 124.30 | 126.80 | 124.30 | 124.97 | 618,831 | +1.92(+1.56%) |
Sep 11, 2019 | 126.92 | 128.46 | 122.91 | 123.06 | 1,387,958 | -3.70(-2.92%) |
Sep 10, 2019 | 131.24 | 131.24 | 122.86 | 126.75 | 1,581,772 | -6.05(-4.55%) |
Sep 09, 2019 | 142.17 | 142.27 | 132.50 | 132.80 | 949,396 | -9.24(-6.50%) |
Sep 06, 2019 | 143.74 | 145.16 | 141.73 | 142.03 | 731,024 | -1.70(-1.18%) |
Sep 05, 2019 | 144.72 | 145.06 | 142.85 | 143.74 | 498,317 | +0.40(+0.28%) |
Sep 04, 2019 | 142.13 | 144.36 | 141.83 | 143.34 | 638,253 | +2.15(+1.52%) |