Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 122.99 | 123.06 | 122.15 | 122.19 | 133,261 | -0.96(-0.78%) |
Nov 27, 2019 | 122.85 | 123.15 | 122.61 | 123.15 | 266,853 | +0.71(+0.58%) |
Nov 26, 2019 | 122.33 | 122.71 | 121.94 | 122.44 | 298,494 | +0.14(+0.12%) |
Nov 25, 2019 | 121.12 | 122.47 | 121.04 | 122.30 | 378,118 | +1.59(+1.32%) |
Nov 22, 2019 | 120.67 | 120.81 | 120.15 | 120.71 | 446,185 | +0.40(+0.33%) |
Nov 21, 2019 | 121.15 | 121.32 | 120.10 | 120.31 | 275,025 | -0.68(-0.56%) |
Nov 20, 2019 | 121.20 | 121.60 | 120.20 | 120.99 | 253,193 | -0.62(-0.51%) |
Nov 19, 2019 | 121.98 | 121.98 | 121.23 | 121.61 | 233,701 | -0.07(-0.06%) |
Nov 18, 2019 | 121.83 | 121.83 | 121.36 | 121.68 | 287,375 | -0.31(-0.25%) |
Nov 15, 2019 | 122.11 | 122.30 | 121.54 | 121.99 | 259,926 | +0.51(+0.42%) |
Nov 14, 2019 | 121.11 | 121.73 | 120.95 | 121.48 | 224,443 | +0.30(+0.25%) |
Nov 13, 2019 | 121.07 | 121.54 | 120.59 | 121.18 | 250,548 | -0.46(-0.38%) |
Nov 12, 2019 | 121.96 | 122.35 | 121.51 | 121.64 | 224,021 | -0.19(-0.16%) |
Nov 11, 2019 | 121.45 | 122.11 | 121.45 | 121.83 | 225,706 | -0.28(-0.23%) |
Nov 08, 2019 | 121.64 | 122.12 | 121.20 | 122.12 | 220,673 | +0.21(+0.17%) |
Nov 07, 2019 | 122.50 | 123.09 | 121.64 | 121.91 | 299,881 | +0.09(+0.07%) |
Nov 06, 2019 | 122.19 | 122.19 | 121.35 | 121.82 | 312,237 | -0.43(-0.35%) |
Nov 05, 2019 | 122.41 | 123.12 | 122.10 | 122.24 | 430,886 | +0.10(+0.08%) |
Nov 04, 2019 | 121.86 | 122.25 | 121.61 | 122.14 | 340,394 | +1.16(+0.95%) |
Nov 01, 2019 | 119.89 | 121.01 | 119.89 | 120.99 | 384,612 | +1.76(+1.47%) |
Oct 31, 2019 | 119.79 | 119.79 | 118.42 | 119.23 | 304,717 | -0.86(-0.71%) |
Oct 30, 2019 | 120.41 | 120.41 | 119.33 | 120.09 | 249,318 | -0.33(-0.27%) |
Oct 29, 2019 | 119.65 | 120.69 | 119.47 | 120.42 | 319,027 | +0.52(+0.43%) |
Oct 28, 2019 | 119.67 | 120.53 | 119.67 | 119.90 | 289,948 | +0.73(+0.61%) |
Oct 25, 2019 | 118.45 | 119.46 | 118.24 | 119.17 | 231,339 | +0.58(+0.49%) |
Oct 24, 2019 | 119.26 | 119.30 | 117.96 | 118.59 | 446,430 | -0.36(-0.30%) |
Oct 23, 2019 | 118.58 | 118.94 | 118.23 | 118.94 | 255,193 | +0.44(+0.37%) |
Oct 22, 2019 | 118.46 | 119.13 | 117.85 | 118.51 | 328,362 | +0.25(+0.22%) |
Oct 21, 2019 | 118.02 | 118.68 | 118.02 | 118.25 | 232,633 | +0.97(+0.83%) |
Oct 18, 2019 | 117.02 | 117.51 | 116.58 | 117.28 | 208,909 | -0.09(-0.08%) |
Oct 17, 2019 | 116.88 | 117.43 | 116.58 | 117.37 | 274,061 | +1.03(+0.88%) |
Oct 16, 2019 | 116.17 | 116.91 | 116.08 | 116.34 | 585,872 | -0.03(-0.02%) |
Oct 15, 2019 | 115.71 | 116.79 | 115.26 | 116.37 | 289,745 | +1.06(+0.91%) |
Oct 14, 2019 | 115.50 | 115.51 | 114.74 | 115.31 | 185,615 | -0.40(-0.35%) |
Oct 11, 2019 | 115.17 | 116.81 | 115.17 | 115.71 | 275,649 | +1.99(+1.75%) |
Oct 10, 2019 | 113.23 | 114.23 | 113.23 | 113.72 | 669,761 | +0.66(+0.58%) |
Oct 09, 2019 | 113.32 | 113.61 | 112.58 | 113.07 | 366,806 | +0.53(+0.47%) |
Oct 08, 2019 | 113.57 | 113.57 | 112.42 | 112.54 | 376,847 | -1.83(-1.60%) |
Oct 07, 2019 | 114.58 | 115.23 | 114.12 | 114.37 | 297,392 | -0.52(-0.45%) |
Oct 04, 2019 | 113.96 | 114.89 | 113.41 | 114.89 | 249,371 | +1.16(+1.02%) |
Oct 03, 2019 | 113.21 | 113.74 | 111.86 | 113.73 | 322,028 | +0.31(+0.27%) |
Oct 02, 2019 | 114.33 | 114.33 | 112.70 | 113.42 | 376,814 | -1.63(-1.42%) |
Oct 01, 2019 | 117.62 | 118.29 | 114.81 | 115.05 | 543,245 | -2.14(-1.82%) |
Sep 30, 2019 | 117.02 | 117.62 | 116.81 | 117.19 | 278,648 | +0.40(+0.34%) |
Sep 27, 2019 | 117.75 | 118.18 | 116.36 | 116.79 | 297,420 | -0.61(-0.52%) |
Sep 26, 2019 | 118.07 | 118.07 | 117.00 | 117.40 | 284,912 | -0.76(-0.65%) |
Sep 25, 2019 | 116.69 | 118.32 | 116.60 | 118.16 | 504,443 | +1.48(+1.27%) |
Sep 24, 2019 | 118.19 | 118.52 | 116.45 | 116.68 | 295,916 | -1.33(-1.13%) |
Sep 23, 2019 | 117.43 | 118.44 | 117.14 | 118.01 | 307,167 | +0.17(+0.15%) |
Sep 20, 2019 | 118.25 | 118.92 | 117.57 | 117.83 | 287,524 | -0.38(-0.32%) |
Sep 19, 2019 | 118.81 | 119.38 | 118.11 | 118.22 | 463,718 | -0.43(-0.36%) |
Sep 18, 2019 | 118.97 | 118.97 | 117.72 | 118.64 | 352,192 | -0.36(-0.31%) |
Sep 17, 2019 | 119.22 | 119.22 | 118.46 | 119.01 | 300,738 | -0.51(-0.43%) |
Sep 16, 2019 | 119.17 | 119.91 | 118.69 | 119.52 | 701,098 | +0.22(+0.18%) |
Sep 13, 2019 | 119.62 | 120.36 | 119.22 | 119.30 | 347,390 | +0.16(+0.14%) |
Sep 12, 2019 | 119.47 | 119.56 | 118.22 | 119.14 | 487,854 | -0.18(-0.15%) |
Sep 11, 2019 | 117.80 | 119.32 | 116.90 | 119.32 | 762,975 | +1.79(+1.53%) |
Sep 10, 2019 | 116.03 | 117.52 | 115.77 | 117.52 | 675,317 | +1.33(+1.15%) |
Sep 09, 2019 | 114.77 | 116.22 | 114.70 | 116.19 | 280,603 | +1.76(+1.54%) |
Sep 06, 2019 | 114.73 | 115.01 | 114.31 | 114.43 | 258,666 | -0.21(-0.18%) |
Sep 05, 2019 | 113.69 | 115.24 | 113.69 | 114.64 | 383,049 | +2.05(+1.82%) |
Sep 04, 2019 | 112.36 | 112.69 | 112.09 | 112.59 | 226,556 | +1.21(+1.09%) |