Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 126.02 | 127.79 | 125.42 | 125.86 | 106,551 | -0.25(-0.19%) |
Nov 27, 2019 | 125.04 | 126.22 | 124.40 | 126.11 | 85,815 | +1.67(+1.34%) |
Nov 26, 2019 | 124.23 | 124.81 | 123.78 | 124.44 | 123,185 | +0.07(+0.06%) |
Nov 25, 2019 | 122.88 | 124.80 | 122.88 | 124.37 | 120,162 | +1.52(+1.24%) |
Nov 22, 2019 | 122.79 | 123.63 | 122.26 | 122.84 | 104,956 | +0.17(+0.14%) |
Nov 21, 2019 | 124.03 | 124.03 | 122.42 | 122.67 | 118,372 | -1.01(-0.81%) |
Nov 20, 2019 | 123.17 | 124.91 | 123.17 | 123.68 | 193,718 | -0.11(-0.09%) |
Nov 19, 2019 | 123.08 | 124.81 | 122.97 | 123.79 | 154,708 | +0.83(+0.67%) |
Nov 18, 2019 | 122.17 | 123.40 | 121.80 | 122.97 | 109,522 | +0.45(+0.37%) |
Nov 15, 2019 | 122.76 | 123.71 | 122.12 | 122.52 | 131,989 | +0.39(+0.32%) |
Nov 14, 2019 | 120.05 | 122.14 | 120.05 | 122.12 | 152,432 | +1.50(+1.24%) |
Nov 13, 2019 | 121.02 | 121.02 | 119.22 | 120.62 | 137,517 | -1.27(-1.04%) |
Nov 12, 2019 | 121.57 | 122.11 | 121.00 | 121.89 | 216,093 | +0.67(+0.56%) |
Nov 11, 2019 | 120.60 | 121.90 | 120.15 | 121.21 | 265,840 | -0.45(-0.37%) |
Nov 08, 2019 | 121.15 | 121.88 | 119.95 | 121.66 | 105,122 | +0.67(+0.55%) |
Nov 07, 2019 | 121.93 | 122.40 | 120.19 | 121.00 | 170,101 | -0.23(-0.19%) |
Nov 06, 2019 | 120.61 | 121.23 | 120.30 | 121.23 | 139,296 | +0.28(+0.23%) |
Nov 05, 2019 | 120.51 | 121.27 | 120.14 | 120.95 | 108,519 | +0.46(+0.38%) |
Nov 04, 2019 | 120.48 | 121.13 | 120.12 | 120.49 | 146,385 | +0.89(+0.74%) |
Nov 01, 2019 | 119.07 | 120.68 | 118.96 | 119.60 | 116,530 | +1.25(+1.05%) |
Oct 31, 2019 | 119.87 | 119.87 | 117.35 | 118.35 | 144,692 | -2.05(-1.70%) |
Oct 30, 2019 | 120.34 | 120.87 | 119.44 | 120.40 | 133,955 | -0.80(-0.66%) |
Oct 29, 2019 | 119.72 | 121.24 | 119.49 | 121.19 | 161,898 | +1.31(+1.10%) |
Oct 28, 2019 | 118.73 | 120.44 | 118.73 | 119.88 | 142,772 | +1.92(+1.63%) |
Oct 25, 2019 | 118.18 | 118.65 | 117.39 | 117.96 | 89,556 | -0.23(-0.19%) |
Oct 24, 2019 | 118.16 | 118.59 | 117.64 | 118.18 | 87,479 | +0.23(+0.20%) |
Oct 23, 2019 | 117.59 | 118.52 | 117.27 | 117.95 | 85,569 | -0.05(-0.04%) |
Oct 22, 2019 | 117.54 | 118.50 | 116.80 | 118.00 | 103,733 | +0.10(+0.09%) |
Oct 21, 2019 | 116.92 | 118.34 | 116.92 | 117.89 | 100,493 | +2.03(+1.75%) |
Oct 18, 2019 | 115.84 | 116.76 | 115.70 | 115.86 | 136,040 | -0.51(-0.44%) |
Oct 17, 2019 | 117.01 | 117.01 | 115.64 | 116.37 | 128,952 | +0.19(+0.16%) |
Oct 16, 2019 | 115.65 | 117.86 | 115.42 | 116.18 | 229,075 | +0.19(+0.16%) |
Oct 15, 2019 | 114.11 | 116.50 | 114.11 | 116.00 | 171,791 | +2.06(+1.81%) |
Oct 14, 2019 | 113.50 | 114.18 | 112.82 | 113.93 | 176,696 | -0.21(-0.18%) |
Oct 11, 2019 | 114.37 | 116.25 | 114.04 | 114.14 | 133,268 | +1.31(+1.16%) |
Oct 10, 2019 | 111.96 | 113.65 | 111.41 | 112.83 | 152,275 | +1.13(+1.02%) |
Oct 09, 2019 | 111.28 | 112.07 | 111.02 | 111.69 | 216,166 | +1.44(+1.30%) |
Oct 08, 2019 | 111.99 | 112.48 | 110.26 | 110.26 | 265,835 | -3.02(-2.67%) |
Oct 07, 2019 | 114.29 | 115.59 | 112.82 | 113.28 | 466,468 | -1.58(-1.38%) |
Oct 04, 2019 | 112.46 | 115.03 | 112.30 | 114.86 | 150,860 | +2.47(+2.19%) |
Oct 03, 2019 | 111.23 | 112.43 | 109.73 | 112.39 | 245,938 | +0.38(+0.33%) |
Oct 02, 2019 | 114.28 | 114.91 | 111.52 | 112.02 | 192,799 | -3.32(-2.88%) |
Oct 01, 2019 | 120.32 | 121.00 | 115.05 | 115.34 | 229,702 | -4.00(-3.35%) |
Sep 30, 2019 | 119.98 | 120.22 | 118.96 | 119.34 | 141,797 | -0.13(-0.11%) |
Sep 27, 2019 | 121.93 | 121.93 | 119.24 | 119.47 | 230,182 | -1.17(-0.97%) |
Sep 26, 2019 | 121.31 | 121.86 | 120.45 | 120.64 | 192,594 | -0.31(-0.26%) |
Sep 25, 2019 | 121.07 | 121.61 | 120.29 | 120.95 | 278,232 | -0.16(-0.13%) |
Sep 24, 2019 | 120.83 | 121.99 | 120.02 | 121.11 | 361,400 | +0.40(+0.33%) |
Sep 23, 2019 | 118.65 | 121.36 | 118.42 | 120.70 | 249,192 | +1.04(+0.87%) |
Sep 20, 2019 | 118.35 | 121.00 | 118.08 | 119.66 | 627,536 | +1.98(+1.68%) |
Sep 19, 2019 | 117.60 | 118.89 | 116.99 | 117.69 | 236,420 | -0.07(-0.06%) |
Sep 18, 2019 | 115.84 | 117.90 | 114.67 | 117.75 | 215,139 | +1.31(+1.13%) |
Sep 17, 2019 | 114.59 | 116.64 | 113.97 | 116.44 | 290,785 | +1.31(+1.14%) |
Sep 16, 2019 | 114.54 | 116.27 | 114.39 | 115.12 | 263,228 | -0.63(-0.54%) |
Sep 13, 2019 | 115.88 | 116.54 | 115.32 | 115.75 | 163,654 | +0.85(+0.74%) |
Sep 12, 2019 | 114.12 | 115.63 | 113.33 | 114.90 | 210,342 | +0.09(+0.08%) |
Sep 11, 2019 | 113.74 | 114.81 | 112.08 | 114.81 | 143,843 | +1.41(+1.24%) |
Sep 10, 2019 | 113.66 | 113.66 | 112.23 | 113.40 | 217,387 | +0.35(+0.31%) |
Sep 09, 2019 | 112.32 | 113.08 | 111.46 | 113.05 | 196,208 | +1.86(+1.67%) |
Sep 06, 2019 | 111.83 | 112.50 | 111.03 | 111.19 | 201,395 | -0.77(-0.69%) |
Sep 05, 2019 | 111.78 | 113.64 | 111.72 | 111.96 | 256,991 | +1.52(+1.38%) |
Sep 04, 2019 | 110.61 | 110.67 | 109.68 | 110.44 | 121,176 | +1.43(+1.31%) |