Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 134.81 | 135.58 | 133.95 | 134.20 | 107,123 | -1.00(-0.74%) |
Nov 27, 2019 | 135.90 | 136.00 | 134.00 | 135.20 | 115,104 | +0.02(+0.01%) |
Nov 26, 2019 | 134.89 | 135.94 | 134.14 | 135.18 | 203,490 | +0.62(+0.46%) |
Nov 25, 2019 | 133.78 | 134.83 | 132.68 | 134.56 | 166,983 | +1.25(+0.94%) |
Nov 22, 2019 | 135.47 | 135.47 | 133.05 | 133.32 | 137,578 | -1.60(-1.19%) |
Nov 21, 2019 | 136.33 | 136.33 | 134.32 | 134.92 | 165,884 | -1.44(-1.05%) |
Nov 20, 2019 | 136.35 | 137.72 | 135.65 | 136.35 | 219,468 | -0.10(-0.07%) |
Nov 19, 2019 | 137.08 | 137.64 | 136.02 | 136.45 | 189,559 | -0.45(-0.33%) |
Nov 18, 2019 | 137.50 | 137.50 | 136.06 | 136.90 | 139,400 | -0.86(-0.62%) |
Nov 15, 2019 | 138.03 | 139.56 | 137.50 | 137.76 | 134,504 | +0.31(+0.23%) |
Nov 14, 2019 | 137.10 | 137.64 | 136.00 | 137.44 | 162,446 | +0.05(+0.04%) |
Nov 13, 2019 | 136.16 | 137.42 | 136.16 | 137.40 | 162,720 | +0.42(+0.31%) |
Nov 12, 2019 | 135.86 | 137.10 | 135.14 | 136.98 | 206,054 | +1.08(+0.80%) |
Nov 11, 2019 | 134.67 | 136.05 | 134.47 | 135.89 | 133,410 | -0.26(-0.19%) |
Nov 08, 2019 | 135.88 | 136.91 | 135.04 | 136.16 | 122,724 | -0.11(-0.08%) |
Nov 07, 2019 | 136.62 | 137.48 | 135.67 | 136.26 | 182,659 | +0.77(+0.57%) |
Nov 06, 2019 | 134.80 | 135.53 | 133.39 | 135.49 | 198,993 | +0.87(+0.65%) |
Nov 05, 2019 | 136.80 | 136.80 | 134.16 | 134.62 | 192,132 | -1.47(-1.08%) |
Nov 04, 2019 | 136.89 | 137.46 | 135.74 | 136.10 | 308,417 | -0.62(-0.46%) |
Nov 01, 2019 | 133.05 | 136.93 | 132.12 | 136.72 | 396,855 | +4.70(+3.56%) |
Oct 31, 2019 | 128.85 | 132.24 | 126.44 | 132.03 | 343,356 | +4.11(+3.21%) |
Oct 30, 2019 | 126.56 | 128.19 | 125.78 | 127.92 | 150,488 | +1.03(+0.81%) |
Oct 29, 2019 | 125.71 | 127.18 | 125.23 | 126.89 | 132,234 | +0.94(+0.74%) |
Oct 28, 2019 | 125.94 | 127.61 | 125.85 | 125.96 | 125,438 | +0.55(+0.44%) |
Oct 25, 2019 | 125.73 | 126.07 | 125.27 | 125.41 | 118,524 | -0.39(-0.31%) |
Oct 24, 2019 | 124.08 | 126.00 | 122.85 | 125.80 | 148,395 | +2.12(+1.71%) |
Oct 23, 2019 | 122.59 | 123.75 | 122.25 | 123.68 | 321,464 | +1.09(+0.89%) |
Oct 22, 2019 | 122.61 | 123.35 | 121.91 | 122.59 | 284,073 | -0.16(-0.13%) |
Oct 21, 2019 | 122.88 | 123.92 | 122.51 | 122.74 | 150,815 | +0.13(+0.10%) |
Oct 18, 2019 | 124.83 | 124.83 | 121.97 | 122.62 | 104,079 | -2.30(-1.84%) |
Oct 17, 2019 | 125.00 | 126.00 | 124.60 | 124.92 | 220,049 | +1.01(+0.81%) |
Oct 16, 2019 | 123.11 | 124.06 | 122.80 | 123.92 | 155,534 | +0.35(+0.28%) |
Oct 15, 2019 | 123.54 | 124.47 | 123.35 | 123.56 | 171,726 | +0.05(+0.04%) |
Oct 14, 2019 | 124.36 | 124.37 | 123.37 | 123.52 | 65,496 | -1.57(-1.26%) |
Oct 11, 2019 | 126.39 | 126.39 | 124.68 | 125.09 | 105,309 | +1.91(+1.55%) |
Oct 10, 2019 | 122.16 | 123.94 | 122.16 | 123.17 | 87,927 | +0.85(+0.69%) |
Oct 09, 2019 | 122.36 | 122.74 | 120.90 | 122.32 | 95,246 | +1.10(+0.91%) |
Oct 08, 2019 | 122.35 | 122.36 | 120.57 | 121.22 | 197,651 | -2.48(-2.00%) |
Oct 07, 2019 | 122.49 | 124.09 | 122.23 | 123.70 | 274,395 | +0.95(+0.77%) |
Oct 04, 2019 | 122.44 | 123.40 | 122.10 | 122.75 | 192,793 | +0.64(+0.52%) |
Oct 03, 2019 | 120.90 | 122.12 | 118.81 | 122.12 | 283,609 | +1.06(+0.88%) |
Oct 02, 2019 | 122.47 | 122.72 | 119.94 | 121.06 | 177,036 | -2.45(-1.98%) |
Oct 01, 2019 | 126.90 | 127.66 | 122.95 | 123.50 | 216,914 | -2.61(-2.07%) |
Sep 30, 2019 | 126.80 | 127.37 | 125.86 | 126.12 | 110,230 | -0.22(-0.18%) |
Sep 27, 2019 | 127.07 | 127.19 | 126.01 | 126.34 | 209,054 | +0.08(+0.06%) |
Sep 26, 2019 | 127.80 | 127.80 | 125.63 | 126.26 | 148,766 | -0.98(-0.77%) |
Sep 25, 2019 | 126.42 | 127.67 | 124.76 | 127.25 | 182,411 | +1.25(+0.99%) |
Sep 24, 2019 | 126.07 | 126.42 | 124.55 | 126.00 | 187,874 | +0.31(+0.25%) |
Sep 23, 2019 | 124.67 | 126.13 | 124.66 | 125.69 | 119,745 | +0.50(+0.40%) |
Sep 20, 2019 | 127.57 | 127.81 | 125.18 | 125.19 | 478,221 | -2.19(-1.72%) |
Sep 19, 2019 | 128.77 | 128.77 | 127.13 | 127.39 | 131,274 | -1.01(-0.79%) |
Sep 18, 2019 | 129.88 | 130.01 | 126.54 | 128.40 | 147,829 | -1.70(-1.30%) |
Sep 17, 2019 | 129.65 | 130.73 | 128.33 | 130.09 | 221,101 | +0.12(+0.09%) |
Sep 16, 2019 | 128.38 | 131.04 | 128.38 | 129.98 | 152,370 | +0.83(+0.64%) |
Sep 13, 2019 | 129.19 | 129.52 | 126.54 | 129.15 | 197,155 | +0.61(+0.47%) |
Sep 12, 2019 | 128.79 | 128.79 | 126.49 | 128.54 | 186,559 | +0.23(+0.18%) |
Sep 11, 2019 | 128.27 | 128.31 | 126.85 | 128.31 | 225,122 | +0.28(+0.22%) |
Sep 10, 2019 | 125.34 | 128.05 | 124.11 | 128.03 | 255,340 | +2.62(+2.09%) |
Sep 09, 2019 | 125.08 | 125.44 | 124.41 | 125.41 | 257,362 | +0.75(+0.60%) |
Sep 06, 2019 | 124.36 | 124.92 | 123.83 | 124.66 | 164,638 | +0.59(+0.47%) |
Sep 05, 2019 | 121.86 | 124.16 | 121.51 | 124.07 | 176,837 | +3.51(+2.91%) |
Sep 04, 2019 | 120.52 | 120.84 | 120.11 | 120.56 | 120,666 | +1.30(+1.09%) |