Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 122.92 | 123.28 | 122.49 | 122.57 | 219,841 | -0.40(-0.32%) |
Nov 27, 2019 | 123.53 | 123.84 | 122.59 | 122.97 | 408,788 | -0.23(-0.19%) |
Nov 26, 2019 | 122.13 | 123.31 | 121.35 | 123.20 | 647,164 | +1.20(+0.98%) |
Nov 25, 2019 | 121.60 | 122.91 | 121.54 | 122.00 | 272,257 | +0.40(+0.33%) |
Nov 22, 2019 | 121.44 | 121.84 | 119.87 | 121.60 | 563,154 | +0.15(+0.12%) |
Nov 21, 2019 | 122.10 | 123.00 | 121.27 | 121.45 | 560,007 | -0.16(-0.13%) |
Nov 20, 2019 | 121.20 | 122.11 | 120.76 | 121.61 | 407,754 | +0.17(+0.14%) |
Nov 19, 2019 | 121.76 | 122.75 | 121.22 | 121.44 | 457,253 | -0.36(-0.29%) |
Nov 18, 2019 | 120.94 | 122.03 | 120.94 | 121.80 | 412,053 | +0.53(+0.44%) |
Nov 15, 2019 | 121.67 | 121.78 | 120.66 | 121.27 | 653,422 | +0.06(+0.05%) |
Nov 14, 2019 | 120.60 | 121.40 | 120.22 | 121.21 | 377,779 | +0.66(+0.55%) |
Nov 13, 2019 | 119.55 | 120.66 | 118.99 | 120.55 | 474,484 | +0.63(+0.53%) |
Nov 12, 2019 | 118.37 | 120.32 | 118.11 | 119.91 | 528,589 | +1.41(+1.19%) |
Nov 11, 2019 | 118.42 | 119.21 | 117.68 | 118.51 | 536,301 | -0.91(-0.76%) |
Nov 08, 2019 | 116.89 | 120.31 | 116.89 | 119.42 | 722,696 | +2.38(+2.03%) |
Nov 07, 2019 | 117.12 | 117.85 | 116.63 | 117.04 | 466,976 | -0.06(-0.05%) |
Nov 06, 2019 | 115.14 | 117.46 | 114.30 | 117.10 | 687,858 | +1.26(+1.09%) |
Nov 05, 2019 | 116.48 | 117.41 | 114.43 | 115.84 | 743,673 | -0.41(-0.36%) |
Nov 04, 2019 | 117.57 | 118.33 | 115.77 | 116.26 | 396,648 | -0.98(-0.84%) |
Nov 01, 2019 | 116.62 | 117.41 | 115.14 | 117.24 | 304,218 | +1.50(+1.29%) |
Oct 31, 2019 | 115.05 | 115.83 | 114.13 | 115.74 | 434,373 | +0.18(+0.16%) |
Oct 30, 2019 | 115.80 | 116.11 | 114.98 | 115.56 | 268,477 | -0.47(-0.40%) |
Oct 29, 2019 | 114.70 | 116.31 | 114.70 | 116.03 | 287,870 | +0.98(+0.85%) |
Oct 28, 2019 | 115.77 | 116.09 | 114.35 | 115.05 | 512,529 | -0.24(-0.21%) |
Oct 25, 2019 | 115.64 | 115.72 | 114.68 | 115.28 | 283,196 | -0.73(-0.63%) |
Oct 24, 2019 | 116.60 | 117.45 | 115.16 | 116.01 | 474,068 | -0.16(-0.13%) |
Oct 23, 2019 | 115.55 | 116.78 | 115.40 | 116.17 | 368,673 | +0.27(+0.23%) |
Oct 22, 2019 | 116.99 | 116.99 | 115.58 | 115.90 | 360,755 | -1.21(-1.03%) |
Oct 21, 2019 | 116.29 | 117.14 | 116.01 | 117.11 | 377,291 | +1.73(+1.50%) |
Oct 18, 2019 | 115.20 | 116.06 | 115.03 | 115.38 | 317,507 | -0.25(-0.21%) |
Oct 17, 2019 | 115.77 | 116.05 | 114.79 | 115.62 | 278,856 | +0.45(+0.39%) |
Oct 16, 2019 | 115.11 | 115.47 | 114.27 | 115.17 | 328,819 | -0.01(-0.01%) |
Oct 15, 2019 | 115.72 | 116.11 | 114.87 | 115.18 | 383,139 | -0.23(-0.20%) |
Oct 14, 2019 | 114.99 | 115.56 | 114.88 | 115.41 | 291,039 | -0.06(-0.06%) |
Oct 11, 2019 | 115.97 | 116.44 | 115.36 | 115.48 | 357,590 | +0.22(+0.19%) |
Oct 10, 2019 | 114.87 | 116.29 | 114.87 | 115.26 | 318,413 | +0.68(+0.59%) |
Oct 09, 2019 | 114.20 | 115.25 | 114.02 | 114.58 | 460,544 | +1.36(+1.20%) |
Oct 08, 2019 | 114.28 | 114.46 | 113.14 | 113.22 | 395,226 | -1.87(-1.63%) |
Oct 07, 2019 | 115.85 | 115.97 | 114.84 | 115.09 | 307,714 | -1.31(-1.13%) |
Oct 04, 2019 | 113.57 | 116.41 | 113.57 | 116.41 | 403,446 | +2.84(+2.50%) |
Oct 03, 2019 | 112.03 | 113.59 | 111.79 | 113.57 | 460,363 | +1.53(+1.37%) |
Oct 02, 2019 | 112.90 | 113.35 | 111.32 | 112.03 | 364,648 | -1.63(-1.44%) |
Oct 01, 2019 | 116.06 | 116.06 | 113.60 | 113.67 | 428,809 | -1.84(-1.60%) |
Sep 30, 2019 | 115.19 | 116.13 | 114.89 | 115.51 | 410,903 | +0.32(+0.28%) |
Sep 27, 2019 | 116.83 | 116.83 | 115.09 | 115.19 | 340,489 | -1.22(-1.05%) |
Sep 26, 2019 | 116.43 | 116.87 | 115.54 | 116.41 | 344,870 | +0.09(+0.08%) |
Sep 25, 2019 | 116.09 | 117.05 | 115.71 | 116.32 | 492,611 | +0.08(+0.07%) |
Sep 24, 2019 | 115.75 | 116.87 | 115.75 | 116.24 | 543,629 | +0.71(+0.61%) |
Sep 23, 2019 | 116.02 | 116.84 | 115.50 | 115.53 | 395,655 | -0.73(-0.63%) |
Sep 20, 2019 | 116.06 | 116.76 | 115.48 | 116.27 | 700,694 | +0.38(+0.33%) |
Sep 19, 2019 | 116.88 | 117.19 | 115.80 | 115.89 | 632,361 | -1.17(-1.00%) |
Sep 18, 2019 | 115.84 | 117.30 | 115.50 | 117.06 | 542,146 | +0.43(+0.37%) |
Sep 17, 2019 | 115.46 | 116.69 | 115.22 | 116.62 | 578,803 | +1.31(+1.14%) |
Sep 16, 2019 | 114.08 | 115.43 | 114.08 | 115.31 | 631,912 | +0.55(+0.48%) |
Sep 13, 2019 | 115.34 | 115.50 | 114.40 | 114.76 | 471,631 | -0.55(-0.48%) |
Sep 12, 2019 | 114.28 | 116.12 | 114.28 | 115.31 | 472,628 | +1.06(+0.93%) |
Sep 11, 2019 | 113.51 | 114.65 | 112.22 | 114.25 | 969,438 | +0.63(+0.56%) |
Sep 10, 2019 | 114.59 | 114.82 | 113.48 | 113.61 | 750,531 | -0.82(-0.71%) |
Sep 09, 2019 | 114.76 | 115.29 | 114.06 | 114.43 | 685,707 | +0.21(+0.18%) |
Sep 06, 2019 | 113.80 | 115.06 | 113.72 | 114.22 | 514,546 | +0.52(+0.45%) |
Sep 05, 2019 | 114.50 | 114.83 | 113.21 | 113.70 | 487,796 | +0.05(+0.04%) |
Sep 04, 2019 | 114.11 | 114.15 | 113.46 | 113.66 | 459,391 | +0.54(+0.48%) |