Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 131.82 | 131.92 | 131.47 | 131.55 | 120,432 | -0.46(-0.35%) |
Nov 27, 2019 | 131.70 | 132.06 | 131.55 | 132.01 | 173,128 | +0.60(+0.46%) |
Nov 26, 2019 | 131.24 | 131.51 | 131.09 | 131.41 | 189,012 | +0.30(+0.23%) |
Nov 25, 2019 | 130.60 | 131.15 | 130.59 | 131.11 | 216,810 | +0.97(+0.75%) |
Nov 22, 2019 | 130.19 | 130.26 | 129.74 | 130.14 | 202,676 | +0.28(+0.22%) |
Nov 21, 2019 | 129.96 | 130.07 | 129.40 | 129.86 | 225,936 | -0.01(-0.01%) |
Nov 20, 2019 | 130.18 | 130.35 | 129.14 | 129.87 | 509,791 | -0.51(-0.39%) |
Nov 19, 2019 | 130.91 | 130.91 | 130.20 | 130.38 | 220,344 | -0.22(-0.17%) |
Nov 18, 2019 | 130.39 | 130.76 | 130.06 | 130.61 | 330,027 | +0.11(+0.09%) |
Nov 15, 2019 | 130.13 | 130.49 | 129.81 | 130.49 | 376,337 | +0.99(+0.77%) |
Nov 14, 2019 | 129.25 | 129.57 | 128.90 | 129.50 | 214,906 | +0.01(+0.01%) |
Nov 13, 2019 | 129.10 | 129.67 | 128.96 | 129.49 | 527,048 | +0.03(+0.02%) |
Nov 12, 2019 | 129.44 | 129.92 | 129.17 | 129.46 | 243,650 | +0.22(+0.17%) |
Nov 11, 2019 | 128.89 | 129.32 | 128.78 | 129.25 | 113,847 | -0.28(-0.22%) |
Nov 08, 2019 | 128.99 | 129.53 | 128.66 | 129.53 | 243,104 | +0.44(+0.34%) |
Nov 07, 2019 | 129.16 | 129.63 | 128.86 | 129.09 | 321,548 | +0.60(+0.47%) |
Nov 06, 2019 | 128.52 | 128.66 | 128.09 | 128.49 | 377,692 | -0.01(-0.01%) |
Nov 05, 2019 | 128.67 | 128.72 | 128.33 | 128.50 | 281,053 | +0.02(+0.01%) |
Nov 04, 2019 | 128.63 | 128.78 | 128.35 | 128.48 | 172,457 | +0.60(+0.47%) |
Nov 01, 2019 | 127.33 | 127.88 | 127.22 | 127.88 | 225,930 | +1.17(+0.92%) |
Oct 31, 2019 | 126.96 | 127.00 | 126.08 | 126.71 | 394,396 | -0.12(-0.10%) |
Oct 30, 2019 | 126.52 | 127.03 | 125.96 | 126.83 | 412,135 | +0.51(+0.40%) |
Oct 29, 2019 | 126.55 | 126.81 | 126.18 | 126.32 | 668,151 | -0.36(-0.28%) |
Oct 28, 2019 | 126.38 | 126.85 | 126.38 | 126.68 | 310,467 | +0.94(+0.75%) |
Oct 25, 2019 | 124.69 | 125.98 | 124.69 | 125.74 | 345,189 | +0.67(+0.54%) |
Oct 24, 2019 | 125.37 | 125.37 | 124.71 | 125.07 | 310,191 | +0.17(+0.14%) |
Oct 23, 2019 | 124.40 | 124.90 | 124.31 | 124.90 | 286,390 | +0.32(+0.26%) |
Oct 22, 2019 | 125.28 | 125.39 | 124.51 | 124.58 | 471,688 | -0.35(-0.28%) |
Oct 21, 2019 | 124.58 | 124.95 | 124.40 | 124.92 | 239,378 | +0.97(+0.79%) |
Oct 18, 2019 | 124.51 | 124.78 | 123.62 | 123.95 | 551,599 | -0.84(-0.68%) |
Oct 17, 2019 | 125.07 | 125.18 | 124.47 | 124.79 | 336,534 | +0.35(+0.28%) |
Oct 16, 2019 | 124.44 | 124.73 | 124.25 | 124.45 | 260,061 | -0.17(-0.14%) |
Oct 15, 2019 | 123.76 | 124.94 | 123.76 | 124.62 | 527,050 | +1.33(+1.08%) |
Oct 14, 2019 | 123.24 | 123.58 | 123.11 | 123.28 | 269,828 | -0.08(-0.06%) |
Oct 11, 2019 | 123.44 | 124.34 | 123.28 | 123.36 | 901,375 | +1.16(+0.95%) |
Oct 10, 2019 | 121.29 | 122.60 | 121.29 | 122.20 | 378,586 | +0.83(+0.69%) |
Oct 09, 2019 | 121.15 | 121.76 | 120.88 | 121.36 | 466,527 | +1.15(+0.96%) |
Oct 08, 2019 | 121.19 | 121.61 | 120.20 | 120.21 | 589,544 | -1.83(-1.50%) |
Oct 07, 2019 | 122.22 | 122.93 | 121.96 | 122.04 | 346,759 | -0.46(-0.37%) |
Oct 04, 2019 | 121.15 | 122.58 | 121.15 | 122.50 | 314,468 | +1.73(+1.44%) |
Oct 03, 2019 | 119.67 | 120.76 | 118.37 | 120.76 | 500,633 | +1.09(+0.91%) |
Oct 02, 2019 | 121.17 | 121.19 | 119.18 | 119.68 | 552,901 | -2.15(-1.76%) |
Oct 01, 2019 | 123.63 | 124.02 | 121.82 | 121.82 | 352,539 | -1.44(-1.17%) |
Sep 30, 2019 | 122.92 | 123.52 | 122.90 | 123.27 | 297,778 | +0.65(+0.53%) |
Sep 27, 2019 | 123.58 | 123.58 | 121.95 | 122.62 | 757,262 | -0.53(-0.43%) |
Sep 26, 2019 | 123.54 | 123.54 | 122.57 | 123.15 | 309,955 | -0.41(-0.33%) |
Sep 25, 2019 | 122.76 | 123.75 | 122.10 | 123.57 | 304,097 | +0.94(+0.76%) |
Sep 24, 2019 | 124.34 | 124.48 | 122.28 | 122.63 | 629,141 | -1.13(-0.92%) |
Sep 23, 2019 | 123.42 | 124.09 | 123.42 | 123.76 | 174,354 | +0.05(+0.04%) |
Sep 20, 2019 | 124.82 | 124.87 | 123.56 | 123.72 | 940,936 | -0.77(-0.61%) |
Sep 19, 2019 | 124.68 | 125.12 | 124.31 | 124.48 | 252,715 | +0.03(+0.02%) |
Sep 18, 2019 | 124.11 | 124.50 | 123.30 | 124.45 | 293,160 | +0.11(+0.09%) |
Sep 17, 2019 | 123.96 | 124.35 | 123.87 | 124.34 | 209,688 | +0.32(+0.26%) |
Sep 16, 2019 | 124.15 | 124.37 | 123.77 | 124.03 | 411,614 | -0.61(-0.49%) |
Sep 13, 2019 | 124.91 | 125.00 | 124.49 | 124.63 | 329,365 | -0.16(-0.13%) |
Sep 12, 2019 | 124.69 | 125.33 | 124.38 | 124.79 | 606,238 | +0.45(+0.36%) |
Sep 11, 2019 | 123.53 | 124.36 | 123.29 | 124.34 | 289,741 | +0.98(+0.79%) |
Sep 10, 2019 | 123.01 | 123.36 | 122.53 | 123.36 | 428,609 | +0.05(+0.04%) |
Sep 09, 2019 | 123.68 | 123.68 | 122.91 | 123.32 | 291,015 | +0.09(+0.08%) |
Sep 06, 2019 | 123.39 | 123.47 | 122.90 | 123.22 | 159,055 | +0.00(+0.00%) |
Sep 05, 2019 | 122.65 | 123.57 | 122.65 | 123.22 | 357,568 | +1.70(+1.40%) |
Sep 04, 2019 | 121.10 | 121.53 | 120.75 | 121.52 | 183,206 | +1.45(+1.20%) |