Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 136.84 | 137.80 | 136.15 | 136.45 | 773,162 | -0.95(-0.69%) |
Nov 27, 2019 | 136.27 | 137.80 | 136.19 | 137.40 | 1,401,279 | +3.42(+2.55%) |
Nov 26, 2019 | 134.30 | 136.39 | 133.51 | 133.98 | 1,818,345 | -0.16(-0.12%) |
Nov 25, 2019 | 133.18 | 134.65 | 132.79 | 134.13 | 1,463,330 | +1.68(+1.27%) |
Nov 22, 2019 | 129.88 | 132.71 | 129.13 | 132.45 | 1,341,923 | +3.18(+2.46%) |
Nov 21, 2019 | 129.45 | 129.80 | 127.69 | 129.27 | 1,025,927 | +0.26(+0.20%) |
Nov 20, 2019 | 130.13 | 130.83 | 127.60 | 129.01 | 1,448,970 | -2.22(-1.69%) |
Nov 19, 2019 | 131.85 | 132.06 | 130.99 | 131.22 | 1,024,789 | -0.20(-0.16%) |
Nov 18, 2019 | 130.94 | 132.04 | 130.80 | 131.43 | 1,619,401 | +0.16(+0.12%) |
Nov 15, 2019 | 130.68 | 131.69 | 129.97 | 131.27 | 1,415,552 | +0.94(+0.72%) |
Nov 14, 2019 | 129.24 | 130.55 | 128.78 | 130.33 | 1,278,255 | +0.87(+0.67%) |
Nov 13, 2019 | 128.09 | 129.66 | 127.40 | 129.46 | 1,348,193 | +1.08(+0.84%) |
Nov 12, 2019 | 128.02 | 130.03 | 127.87 | 128.38 | 1,409,297 | +0.76(+0.59%) |
Nov 11, 2019 | 128.11 | 128.28 | 126.73 | 127.62 | 1,324,164 | -1.40(-1.09%) |
Nov 08, 2019 | 128.68 | 129.22 | 127.84 | 129.03 | 1,053,302 | +0.14(+0.11%) |
Nov 07, 2019 | 128.40 | 129.94 | 127.90 | 128.89 | 1,705,327 | +0.47(+0.36%) |
Nov 06, 2019 | 129.24 | 129.58 | 127.61 | 128.43 | 1,732,469 | -1.08(-0.83%) |
Nov 05, 2019 | 124.00 | 130.11 | 123.75 | 129.50 | 3,693,473 | +3.42(+2.71%) |
Nov 04, 2019 | 124.82 | 126.47 | 123.48 | 126.08 | 2,296,957 | +2.02(+1.62%) |
Nov 01, 2019 | 124.22 | 125.07 | 122.96 | 124.07 | 1,686,130 | +1.48(+1.21%) |
Oct 31, 2019 | 122.01 | 122.87 | 120.81 | 122.58 | 1,548,543 | +0.11(+0.09%) |
Oct 30, 2019 | 122.41 | 122.98 | 120.80 | 122.48 | 961,820 | -0.09(-0.07%) |
Oct 29, 2019 | 122.80 | 123.19 | 121.61 | 122.56 | 1,268,790 | -0.07(-0.06%) |
Oct 28, 2019 | 122.08 | 122.78 | 121.22 | 122.63 | 1,050,013 | +0.41(+0.33%) |
Oct 25, 2019 | 119.89 | 122.75 | 119.89 | 122.23 | 1,408,636 | +1.82(+1.51%) |
Oct 24, 2019 | 120.05 | 120.74 | 119.01 | 120.41 | 1,401,026 | +0.78(+0.66%) |
Oct 23, 2019 | 117.65 | 119.80 | 117.23 | 119.62 | 1,497,671 | +1.39(+1.18%) |
Oct 22, 2019 | 118.78 | 119.16 | 118.03 | 118.23 | 1,790,938 | -0.92(-0.77%) |
Oct 21, 2019 | 118.43 | 119.53 | 118.08 | 119.15 | 1,897,268 | +1.89(+1.61%) |
Oct 18, 2019 | 116.63 | 117.60 | 115.23 | 117.26 | 1,483,997 | +0.47(+0.40%) |
Oct 17, 2019 | 117.03 | 117.92 | 116.58 | 116.79 | 1,017,624 | -0.50(-0.43%) |
Oct 16, 2019 | 117.38 | 117.89 | 116.57 | 117.30 | 1,133,881 | -0.02(-0.02%) |
Oct 15, 2019 | 116.56 | 117.90 | 116.52 | 117.31 | 987,359 | +0.98(+0.84%) |
Oct 14, 2019 | 117.00 | 117.41 | 115.63 | 116.34 | 1,099,610 | -1.05(-0.89%) |
Oct 11, 2019 | 115.98 | 118.48 | 115.30 | 117.38 | 1,890,432 | +2.90(+2.53%) |
Oct 10, 2019 | 114.86 | 116.08 | 113.98 | 114.49 | 1,761,514 | -0.29(-0.25%) |
Oct 09, 2019 | 114.87 | 115.33 | 113.58 | 114.78 | 1,505,781 | +0.79(+0.70%) |
Oct 08, 2019 | 114.50 | 115.20 | 113.19 | 113.98 | 1,776,873 | -1.48(-1.28%) |
Oct 07, 2019 | 116.32 | 116.93 | 115.16 | 115.47 | 1,787,734 | -1.61(-1.37%) |
Oct 04, 2019 | 116.20 | 117.23 | 115.85 | 117.07 | 1,975,600 | +1.78(+1.55%) |
Oct 03, 2019 | 116.52 | 116.90 | 114.82 | 115.29 | 2,445,964 | -1.27(-1.09%) |
Oct 02, 2019 | 118.47 | 118.47 | 115.85 | 116.56 | 2,013,074 | -2.97(-2.49%) |
Oct 01, 2019 | 121.13 | 122.45 | 119.45 | 119.53 | 1,905,856 | -0.94(-0.78%) |
Sep 30, 2019 | 117.00 | 120.71 | 116.88 | 120.47 | 2,895,119 | +3.49(+2.98%) |
Sep 27, 2019 | 118.64 | 119.15 | 116.26 | 116.99 | 3,319,612 | -0.87(-0.74%) |
Sep 26, 2019 | 118.53 | 119.04 | 117.55 | 117.86 | 2,804,811 | -1.32(-1.11%) |
Sep 25, 2019 | 118.66 | 119.50 | 117.48 | 119.17 | 3,024,583 | +0.64(+0.54%) |
Sep 24, 2019 | 122.16 | 122.16 | 118.36 | 118.54 | 2,856,219 | -3.37(-2.77%) |
Sep 23, 2019 | 122.29 | 122.83 | 121.47 | 121.91 | 3,194,790 | -1.09(-0.88%) |
Sep 20, 2019 | 125.03 | 125.40 | 122.89 | 122.99 | 3,163,624 | -2.50(-1.99%) |
Sep 19, 2019 | 126.40 | 127.23 | 125.36 | 125.49 | 1,127,689 | -0.62(-0.49%) |
Sep 18, 2019 | 126.05 | 126.39 | 124.68 | 126.11 | 1,130,789 | -0.36(-0.28%) |
Sep 17, 2019 | 126.58 | 127.31 | 125.71 | 126.47 | 908,176 | +0.08(+0.06%) |
Sep 16, 2019 | 128.64 | 128.64 | 126.10 | 126.39 | 1,352,992 | -3.40(-2.62%) |
Sep 13, 2019 | 128.81 | 131.22 | 128.41 | 129.79 | 1,205,986 | +1.43(+1.12%) |
Sep 12, 2019 | 129.32 | 130.16 | 128.24 | 128.36 | 1,115,079 | -0.56(-0.44%) |
Sep 11, 2019 | 127.27 | 129.40 | 126.73 | 128.92 | 1,666,097 | +1.36(+1.06%) |
Sep 10, 2019 | 125.93 | 127.58 | 124.64 | 127.56 | 1,299,724 | +1.72(+1.37%) |
Sep 09, 2019 | 125.72 | 125.88 | 124.34 | 125.84 | 1,332,818 | +0.47(+0.37%) |
Sep 06, 2019 | 124.47 | 125.71 | 124.04 | 125.38 | 1,156,330 | +0.94(+0.76%) |
Sep 05, 2019 | 122.91 | 124.83 | 121.97 | 124.44 | 3,037,006 | +2.68(+2.20%) |
Sep 04, 2019 | 121.67 | 122.08 | 121.01 | 121.75 | 2,551,490 | +1.38(+1.14%) |