Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 123.92 | 124.65 | 123.86 | 124.37 | 248,900 | +0.49(+0.40%) |
Nov 27, 2019 | 123.44 | 124.07 | 123.07 | 123.88 | 485,121 | +0.06(+0.05%) |
Nov 26, 2019 | 123.88 | 124.29 | 123.38 | 123.81 | 725,852 | -0.37(-0.29%) |
Nov 25, 2019 | 124.22 | 124.64 | 123.87 | 124.18 | 314,390 | +0.30(+0.24%) |
Nov 22, 2019 | 124.63 | 124.81 | 123.70 | 123.88 | 246,714 | -0.02(-0.01%) |
Nov 21, 2019 | 123.90 | 124.35 | 123.65 | 123.89 | 307,042 | +0.39(+0.32%) |
Nov 20, 2019 | 123.77 | 124.38 | 122.81 | 123.50 | 332,049 | -0.68(-0.55%) |
Nov 19, 2019 | 125.34 | 125.35 | 123.84 | 124.18 | 471,209 | +0.51(+0.41%) |
Nov 18, 2019 | 122.77 | 124.22 | 122.28 | 123.67 | 808,347 | -0.27(-0.22%) |
Nov 15, 2019 | 122.83 | 124.09 | 122.66 | 123.94 | 419,425 | +0.98(+0.80%) |
Nov 14, 2019 | 122.72 | 123.08 | 122.40 | 122.96 | 377,582 | +0.10(+0.08%) |
Nov 13, 2019 | 123.02 | 123.33 | 122.70 | 122.86 | 494,117 | -0.98(-0.79%) |
Nov 12, 2019 | 124.17 | 124.64 | 123.66 | 123.84 | 636,888 | -1.29(-1.03%) |
Nov 11, 2019 | 124.38 | 125.44 | 124.38 | 125.13 | 499,469 | +0.31(+0.25%) |
Nov 08, 2019 | 123.86 | 124.82 | 123.60 | 124.82 | 358,867 | +1.24(+1.01%) |
Nov 07, 2019 | 123.23 | 124.13 | 123.15 | 123.57 | 307,548 | -0.03(-0.02%) |
Nov 06, 2019 | 123.37 | 123.70 | 122.94 | 123.60 | 502,290 | +1.42(+1.16%) |
Nov 05, 2019 | 122.19 | 122.33 | 121.36 | 122.18 | 536,369 | -0.83(-0.68%) |
Nov 04, 2019 | 123.49 | 123.71 | 122.83 | 123.02 | 512,234 | +0.71(+0.58%) |
Nov 01, 2019 | 122.52 | 122.83 | 121.95 | 122.30 | 1,672,019 | +1.02(+0.84%) |
Oct 31, 2019 | 121.42 | 121.90 | 120.98 | 121.29 | 453,773 | -0.59(-0.49%) |
Oct 30, 2019 | 120.99 | 122.13 | 120.01 | 121.88 | 532,799 | +1.36(+1.13%) |
Oct 29, 2019 | 120.62 | 121.15 | 120.44 | 120.52 | 563,406 | -0.94(-0.78%) |
Oct 28, 2019 | 121.28 | 121.84 | 121.10 | 121.46 | 484,062 | +0.82(+0.68%) |
Oct 25, 2019 | 120.16 | 120.97 | 119.80 | 120.64 | 622,088 | +0.07(+0.06%) |
Oct 24, 2019 | 120.27 | 120.92 | 120.20 | 120.56 | 884,731 | +0.12(+0.10%) |
Oct 23, 2019 | 119.76 | 120.61 | 119.71 | 120.44 | 775,096 | -0.13(-0.11%) |
Oct 22, 2019 | 121.95 | 122.57 | 120.37 | 120.57 | 1,194,557 | -0.83(-0.69%) |
Oct 21, 2019 | 121.65 | 121.96 | 120.09 | 121.41 | 1,325,412 | +3.28(+2.77%) |
Oct 18, 2019 | 118.73 | 118.89 | 117.05 | 118.13 | 1,814,123 | +0.48(+0.41%) |
Oct 17, 2019 | 118.88 | 119.04 | 117.42 | 117.65 | 1,062,696 | -0.11(-0.09%) |
Oct 16, 2019 | 117.88 | 118.27 | 117.53 | 117.76 | 1,194,456 | +1.41(+1.21%) |
Oct 15, 2019 | 115.11 | 117.00 | 114.78 | 116.35 | 912,309 | +1.03(+0.90%) |
Oct 14, 2019 | 115.21 | 115.78 | 115.03 | 115.31 | 961,057 | -0.14(-0.12%) |
Oct 11, 2019 | 115.01 | 117.01 | 114.78 | 115.45 | 2,466,818 | +10.02(+9.50%) |
Oct 10, 2019 | 105.17 | 106.27 | 104.80 | 105.43 | 1,214,581 | -0.73(-0.69%) |
Oct 09, 2019 | 105.98 | 106.80 | 105.73 | 106.17 | 1,163,835 | +2.88(+2.79%) |
Oct 08, 2019 | 104.18 | 104.69 | 103.19 | 103.28 | 875,188 | -1.49(-1.42%) |
Oct 07, 2019 | 104.35 | 105.25 | 104.35 | 104.78 | 701,664 | -0.77(-0.73%) |
Oct 04, 2019 | 105.19 | 105.58 | 104.68 | 105.54 | 881,592 | +0.24(+0.23%) |
Oct 03, 2019 | 104.33 | 105.45 | 103.27 | 105.31 | 553,670 | +1.33(+1.28%) |
Oct 02, 2019 | 105.08 | 105.22 | 103.32 | 103.98 | 771,681 | -3.19(-2.98%) |
Oct 01, 2019 | 108.06 | 108.06 | 106.41 | 107.17 | 873,774 | -0.66(-0.61%) |
Sep 30, 2019 | 107.27 | 108.26 | 107.09 | 107.83 | 1,388,263 | +0.39(+0.37%) |
Sep 27, 2019 | 108.84 | 108.92 | 106.79 | 107.44 | 1,464,547 | -0.20(-0.19%) |
Sep 26, 2019 | 107.51 | 108.05 | 107.03 | 107.64 | 1,982,333 | +0.37(+0.34%) |
Sep 25, 2019 | 107.26 | 107.49 | 106.35 | 107.27 | 1,133,390 | -1.30(-1.20%) |
Sep 24, 2019 | 109.49 | 109.72 | 108.22 | 108.57 | 1,090,615 | -0.20(-0.18%) |
Sep 23, 2019 | 108.74 | 109.19 | 108.53 | 108.77 | 705,481 | -0.46(-0.42%) |
Sep 20, 2019 | 109.42 | 110.54 | 108.89 | 109.23 | 1,253,249 | -0.38(-0.34%) |
Sep 19, 2019 | 110.07 | 110.44 | 109.59 | 109.61 | 343,975 | +0.12(+0.11%) |
Sep 18, 2019 | 109.41 | 109.90 | 108.45 | 109.49 | 407,070 | -0.30(-0.28%) |
Sep 17, 2019 | 108.77 | 109.89 | 108.65 | 109.79 | 428,142 | +2.29(+2.13%) |
Sep 16, 2019 | 107.14 | 107.68 | 106.90 | 107.50 | 477,878 | -1.33(-1.22%) |
Sep 13, 2019 | 109.75 | 109.81 | 108.73 | 108.83 | 574,756 | -1.76(-1.59%) |
Sep 12, 2019 | 110.27 | 111.00 | 109.84 | 110.58 | 538,194 | +0.87(+0.79%) |
Sep 11, 2019 | 109.78 | 110.16 | 109.38 | 109.72 | 1,156,311 | -0.78(-0.70%) |
Sep 10, 2019 | 109.30 | 110.49 | 108.78 | 110.49 | 656,890 | -0.71(-0.64%) |
Sep 09, 2019 | 112.12 | 112.21 | 110.76 | 111.21 | 561,179 | -0.35(-0.31%) |
Sep 06, 2019 | 112.36 | 112.61 | 111.45 | 111.55 | 359,742 | -1.25(-1.10%) |
Sep 05, 2019 | 112.26 | 113.06 | 111.98 | 112.80 | 621,627 | +2.52(+2.28%) |
Sep 04, 2019 | 109.61 | 110.38 | 109.33 | 110.28 | 582,340 | +2.05(+1.89%) |