Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 125.95 | 128.33 | 125.80 | 127.85 | 438,914 | +1.62(+1.28%) |
Nov 27, 2019 | 125.64 | 126.43 | 124.32 | 126.23 | 835,740 | +0.55(+0.44%) |
Nov 26, 2019 | 128.07 | 130.15 | 125.47 | 125.68 | 1,280,959 | -5.30(-4.04%) |
Nov 25, 2019 | 128.98 | 132.01 | 128.86 | 130.98 | 925,322 | +2.12(+1.65%) |
Nov 22, 2019 | 130.32 | 130.82 | 128.00 | 128.86 | 631,916 | -0.54(-0.42%) |
Nov 21, 2019 | 133.05 | 133.06 | 129.33 | 129.40 | 507,636 | -2.78(-2.10%) |
Nov 20, 2019 | 131.70 | 133.04 | 131.09 | 132.17 | 386,827 | +0.35(+0.26%) |
Nov 19, 2019 | 133.44 | 134.07 | 131.13 | 131.82 | 256,339 | -1.32(-0.99%) |
Nov 18, 2019 | 133.18 | 134.02 | 132.25 | 133.15 | 239,513 | -0.02(-0.01%) |
Nov 15, 2019 | 134.58 | 134.69 | 132.70 | 133.16 | 308,682 | -0.86(-0.64%) |
Nov 14, 2019 | 134.77 | 134.88 | 133.06 | 134.02 | 296,383 | -0.98(-0.73%) |
Nov 13, 2019 | 133.31 | 135.52 | 133.06 | 135.00 | 251,644 | +1.49(+1.12%) |
Nov 12, 2019 | 135.82 | 135.82 | 132.95 | 133.51 | 305,926 | -2.07(-1.53%) |
Nov 11, 2019 | 137.36 | 137.80 | 135.32 | 135.58 | 273,233 | -1.93(-1.40%) |
Nov 08, 2019 | 135.90 | 137.75 | 135.90 | 137.51 | 301,107 | +1.48(+1.09%) |
Nov 07, 2019 | 135.82 | 136.17 | 134.66 | 136.03 | 287,898 | +0.85(+0.63%) |
Nov 06, 2019 | 134.39 | 135.62 | 133.31 | 135.18 | 329,868 | +1.16(+0.86%) |
Nov 05, 2019 | 131.93 | 134.13 | 131.74 | 134.03 | 246,354 | +2.06(+1.56%) |
Nov 04, 2019 | 129.88 | 132.71 | 129.17 | 131.97 | 453,994 | +2.30(+1.77%) |
Nov 01, 2019 | 130.12 | 130.79 | 129.25 | 129.67 | 333,935 | +0.36(+0.28%) |
Oct 31, 2019 | 130.49 | 131.09 | 128.78 | 129.31 | 411,518 | -0.81(-0.63%) |
Oct 30, 2019 | 131.19 | 131.19 | 128.54 | 130.13 | 311,952 | -0.97(-0.74%) |
Oct 29, 2019 | 131.88 | 132.25 | 130.76 | 131.10 | 271,455 | +0.03(+0.02%) |
Oct 28, 2019 | 134.64 | 135.29 | 130.78 | 131.08 | 451,420 | -3.11(-2.32%) |
Oct 25, 2019 | 134.09 | 134.65 | 133.58 | 134.19 | 276,696 | +0.28(+0.21%) |
Oct 24, 2019 | 135.43 | 135.43 | 133.58 | 133.90 | 223,948 | -0.96(-0.71%) |
Oct 23, 2019 | 134.28 | 135.65 | 133.88 | 134.86 | 412,411 | +0.58(+0.43%) |
Oct 22, 2019 | 132.75 | 134.49 | 131.83 | 134.28 | 459,521 | +1.16(+0.87%) |
Oct 21, 2019 | 133.00 | 134.88 | 132.64 | 133.11 | 467,040 | +1.16(+0.88%) |
Oct 18, 2019 | 128.47 | 132.23 | 128.21 | 131.95 | 444,205 | +3.19(+2.47%) |
Oct 17, 2019 | 129.28 | 129.49 | 128.48 | 128.76 | 307,526 | +0.06(+0.05%) |
Oct 16, 2019 | 127.81 | 128.81 | 126.73 | 128.71 | 445,547 | +1.41(+1.11%) |
Oct 15, 2019 | 128.44 | 128.91 | 127.01 | 127.30 | 552,650 | -0.61(-0.48%) |
Oct 14, 2019 | 131.53 | 131.53 | 127.75 | 127.91 | 537,130 | -3.06(-2.34%) |
Oct 11, 2019 | 132.08 | 133.15 | 130.78 | 130.97 | 370,087 | +0.15(+0.11%) |
Oct 10, 2019 | 131.53 | 132.18 | 130.46 | 130.82 | 241,557 | -0.70(-0.53%) |
Oct 09, 2019 | 132.57 | 132.57 | 131.16 | 131.52 | 264,544 | -0.54(-0.41%) |
Oct 08, 2019 | 133.09 | 133.28 | 131.81 | 132.06 | 243,692 | -1.00(-0.75%) |
Oct 07, 2019 | 133.07 | 133.82 | 132.41 | 133.06 | 279,207 | -0.01(-0.01%) |
Oct 04, 2019 | 131.34 | 133.20 | 131.25 | 133.07 | 299,998 | +1.65(+1.25%) |
Oct 03, 2019 | 131.40 | 132.26 | 130.51 | 131.42 | 279,276 | +0.35(+0.27%) |
Oct 02, 2019 | 131.42 | 131.42 | 129.40 | 131.06 | 426,610 | -0.92(-0.70%) |
Oct 01, 2019 | 134.02 | 134.85 | 131.13 | 131.99 | 474,613 | -2.14(-1.60%) |
Sep 30, 2019 | 133.11 | 134.59 | 132.98 | 134.13 | 439,345 | +1.52(+1.14%) |
Sep 27, 2019 | 136.62 | 136.85 | 131.62 | 132.62 | 524,451 | -3.10(-2.28%) |
Sep 26, 2019 | 136.32 | 136.39 | 134.12 | 135.72 | 442,010 | -0.22(-0.16%) |
Sep 25, 2019 | 136.28 | 136.90 | 135.03 | 135.94 | 415,953 | +0.08(+0.06%) |
Sep 24, 2019 | 139.05 | 139.05 | 135.39 | 135.86 | 440,997 | -2.38(-1.72%) |
Sep 23, 2019 | 137.29 | 139.27 | 136.82 | 138.23 | 546,881 | +1.24(+0.90%) |
Sep 20, 2019 | 136.87 | 137.89 | 135.92 | 136.99 | 710,344 | -0.12(-0.08%) |
Sep 19, 2019 | 136.07 | 137.88 | 134.99 | 137.11 | 449,910 | +0.66(+0.48%) |
Sep 18, 2019 | 137.89 | 138.18 | 134.86 | 136.45 | 798,688 | -2.02(-1.46%) |
Sep 17, 2019 | 141.12 | 144.19 | 136.31 | 138.47 | 2,246,929 | +2.53(+1.86%) |
Sep 16, 2019 | 134.87 | 137.23 | 134.23 | 135.94 | 808,172 | +0.45(+0.34%) |
Sep 13, 2019 | 133.90 | 136.12 | 133.88 | 135.49 | 567,984 | +1.87(+1.40%) |
Sep 12, 2019 | 137.31 | 138.31 | 132.50 | 133.61 | 555,515 | -3.63(-2.64%) |
Sep 11, 2019 | 135.97 | 137.65 | 134.68 | 137.24 | 567,627 | +1.17(+0.86%) |
Sep 10, 2019 | 134.23 | 136.12 | 133.37 | 136.07 | 368,764 | +1.64(+1.22%) |
Sep 09, 2019 | 135.36 | 135.76 | 134.01 | 134.43 | 324,359 | -0.71(-0.52%) |
Sep 06, 2019 | 137.09 | 137.61 | 134.91 | 135.14 | 285,811 | -1.05(-0.77%) |
Sep 05, 2019 | 135.31 | 136.97 | 135.25 | 136.19 | 310,935 | +1.62(+1.21%) |
Sep 04, 2019 | 134.99 | 135.77 | 134.03 | 134.57 | 335,045 | -0.01(-0.01%) |