Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 125.66 | 126.45 | 125.07 | 125.40 | 188,200 | -0.54(-0.43%) |
Nov 27, 2019 | 125.96 | 126.51 | 124.44 | 125.94 | 245,900 | +0.44(+0.35%) |
Nov 26, 2019 | 123.70 | 125.60 | 123.64 | 125.50 | 427,809 | +2.24(+1.82%) |
Nov 25, 2019 | 120.72 | 123.33 | 120.38 | 123.26 | 327,502 | +3.48(+2.91%) |
Nov 22, 2019 | 120.46 | 120.87 | 118.62 | 119.78 | 278,100 | -0.51(-0.42%) |
Nov 21, 2019 | 120.82 | 121.05 | 119.77 | 120.29 | 281,300 | -0.54(-0.45%) |
Nov 20, 2019 | 120.14 | 122.97 | 120.14 | 120.83 | 729,862 | +0.65(+0.54%) |
Nov 19, 2019 | 119.79 | 120.75 | 118.88 | 120.18 | 678,913 | +0.95(+0.80%) |
Nov 18, 2019 | 118.72 | 119.78 | 118.03 | 119.23 | 365,228 | +0.51(+0.43%) |
Nov 15, 2019 | 118.06 | 118.89 | 116.73 | 118.72 | 335,500 | +0.86(+0.73%) |
Nov 14, 2019 | 117.87 | 119.16 | 116.67 | 117.86 | 249,888 | -0.15(-0.13%) |
Nov 13, 2019 | 118.90 | 119.38 | 117.25 | 118.01 | 258,000 | -1.07(-0.90%) |
Nov 12, 2019 | 117.38 | 119.83 | 117.15 | 119.08 | 377,406 | +2.14(+1.83%) |
Nov 11, 2019 | 115.30 | 117.84 | 114.64 | 116.94 | 345,965 | +1.81(+1.57%) |
Nov 08, 2019 | 115.16 | 116.18 | 114.39 | 115.13 | 472,200 | -0.31(-0.27%) |
Nov 07, 2019 | 116.05 | 117.18 | 114.76 | 115.44 | 216,141 | -0.29(-0.25%) |
Nov 06, 2019 | 117.78 | 117.78 | 115.30 | 115.73 | 341,633 | -1.53(-1.30%) |
Nov 05, 2019 | 116.10 | 117.52 | 115.77 | 117.26 | 420,176 | +1.14(+0.98%) |
Nov 04, 2019 | 114.94 | 117.42 | 114.26 | 116.12 | 347,527 | +1.00(+0.87%) |
Nov 01, 2019 | 115.47 | 117.40 | 114.05 | 115.12 | 407,000 | +0.01(+0.01%) |
Oct 31, 2019 | 114.05 | 118.96 | 113.73 | 115.11 | 771,892 | -3.50(-2.95%) |
Oct 30, 2019 | 115.57 | 119.40 | 114.52 | 118.61 | 466,967 | +3.09(+2.67%) |
Oct 29, 2019 | 116.23 | 117.96 | 115.11 | 115.52 | 342,964 | -0.53(-0.46%) |
Oct 28, 2019 | 116.82 | 117.36 | 115.54 | 116.05 | 277,635 | +0.23(+0.20%) |
Oct 25, 2019 | 115.71 | 116.86 | 115.12 | 115.82 | 282,000 | -0.21(-0.18%) |
Oct 24, 2019 | 115.00 | 116.08 | 113.98 | 116.03 | 351,388 | +1.90(+1.66%) |
Oct 23, 2019 | 113.62 | 115.80 | 113.00 | 114.13 | 345,822 | +0.77(+0.68%) |
Oct 22, 2019 | 116.72 | 118.10 | 113.20 | 113.36 | 376,333 | -3.38(-2.90%) |
Oct 21, 2019 | 117.39 | 118.53 | 115.75 | 116.74 | 299,155 | +0.13(+0.11%) |
Oct 18, 2019 | 119.15 | 119.36 | 114.76 | 116.61 | 434,300 | -3.02(-2.52%) |
Oct 17, 2019 | 118.31 | 120.16 | 117.62 | 119.63 | 507,711 | +1.97(+1.67%) |
Oct 16, 2019 | 121.83 | 121.83 | 117.58 | 117.66 | 541,356 | -4.69(-3.83%) |
Oct 15, 2019 | 121.82 | 123.78 | 121.82 | 122.35 | 321,852 | +0.83(+0.68%) |
Oct 14, 2019 | 120.94 | 122.21 | 120.57 | 121.52 | 243,040 | -0.03(-0.02%) |
Oct 11, 2019 | 121.68 | 123.79 | 121.15 | 121.55 | 265,000 | +0.83(+0.69%) |
Oct 10, 2019 | 120.60 | 121.70 | 119.87 | 120.72 | 473,696 | -0.36(-0.30%) |
Oct 09, 2019 | 121.50 | 122.34 | 120.52 | 121.08 | 248,806 | +0.80(+0.67%) |
Oct 08, 2019 | 121.51 | 122.36 | 118.28 | 120.28 | 641,610 | -1.43(-1.17%) |
Oct 07, 2019 | 121.31 | 122.56 | 120.91 | 121.71 | 451,193 | +0.04(+0.03%) |
Oct 04, 2019 | 121.04 | 122.85 | 121.04 | 121.67 | 272,700 | +0.56(+0.46%) |
Oct 03, 2019 | 117.52 | 121.24 | 116.56 | 121.11 | 413,317 | +3.99(+3.41%) |
Oct 02, 2019 | 119.90 | 120.25 | 116.26 | 117.12 | 819,726 | -3.90(-3.22%) |
Oct 01, 2019 | 123.25 | 124.24 | 120.75 | 121.02 | 305,969 | -2.06(-1.67%) |
Sep 30, 2019 | 121.06 | 123.33 | 120.82 | 123.08 | 396,548 | +2.12(+1.75%) |
Sep 27, 2019 | 124.86 | 125.63 | 120.30 | 120.96 | 679,100 | -4.14(-3.31%) |
Sep 26, 2019 | 124.24 | 126.09 | 123.71 | 125.10 | 363,431 | +0.76(+0.61%) |
Sep 25, 2019 | 127.30 | 127.30 | 121.89 | 124.34 | 456,133 | -2.75(-2.16%) |
Sep 24, 2019 | 128.51 | 131.23 | 126.05 | 127.09 | 751,986 | -0.90(-0.70%) |
Sep 23, 2019 | 126.25 | 128.75 | 126.25 | 127.99 | 343,532 | +1.14(+0.90%) |
Sep 20, 2019 | 129.81 | 130.46 | 125.66 | 126.85 | 524,900 | -2.17(-1.68%) |
Sep 19, 2019 | 127.05 | 129.16 | 126.08 | 129.02 | 416,237 | +2.92(+2.32%) |
Sep 18, 2019 | 126.59 | 127.28 | 123.76 | 126.10 | 602,922 | -0.90(-0.71%) |
Sep 17, 2019 | 126.93 | 127.34 | 125.05 | 127.00 | 439,410 | +1.80(+1.44%) |
Sep 16, 2019 | 121.40 | 126.06 | 121.40 | 125.20 | 470,844 | +2.66(+2.17%) |
Sep 13, 2019 | 124.33 | 124.94 | 121.60 | 122.54 | 484,100 | -2.30(-1.84%) |
Sep 12, 2019 | 120.93 | 125.61 | 120.41 | 124.84 | 613,647 | +5.25(+4.39%) |
Sep 11, 2019 | 120.83 | 122.84 | 119.23 | 119.59 | 338,030 | -2.22(-1.82%) |
Sep 10, 2019 | 124.63 | 124.63 | 120.38 | 121.81 | 620,406 | -3.73(-2.97%) |
Sep 09, 2019 | 132.92 | 132.92 | 124.82 | 125.54 | 734,304 | -7.22(-5.44%) |
Sep 06, 2019 | 134.60 | 135.34 | 132.29 | 132.76 | 259,700 | -2.14(-1.59%) |
Sep 05, 2019 | 134.72 | 135.26 | 132.77 | 134.90 | 233,465 | +1.67(+1.25%) |
Sep 04, 2019 | 132.81 | 133.70 | 132.24 | 133.23 | 166,324 | +1.75(+1.33%) |