Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 132.44 | 132.98 | 131.24 | 131.64 | 481,266 | -0.64(-0.48%) |
Nov 27, 2019 | 131.81 | 132.54 | 131.08 | 132.28 | 901,501 | +0.55(+0.42%) |
Nov 26, 2019 | 130.33 | 131.73 | 130.24 | 131.73 | 1,829,265 | +2.74(+2.12%) |
Nov 25, 2019 | 129.90 | 130.02 | 128.68 | 128.99 | 969,851 | -0.90(-0.69%) |
Nov 22, 2019 | 128.71 | 130.35 | 128.16 | 129.89 | 891,592 | +1.10(+0.85%) |
Nov 21, 2019 | 129.99 | 129.99 | 128.71 | 128.79 | 862,765 | -1.21(-0.93%) |
Nov 20, 2019 | 130.14 | 130.55 | 129.17 | 130.00 | 833,680 | -0.12(-0.09%) |
Nov 19, 2019 | 129.53 | 130.24 | 129.07 | 130.11 | 661,469 | +0.68(+0.53%) |
Nov 18, 2019 | 129.13 | 130.89 | 129.07 | 129.43 | 959,860 | +0.39(+0.30%) |
Nov 15, 2019 | 129.60 | 129.69 | 128.22 | 129.04 | 1,023,337 | -0.87(-0.67%) |
Nov 14, 2019 | 130.88 | 131.08 | 129.73 | 129.91 | 786,049 | -0.90(-0.68%) |
Nov 13, 2019 | 129.43 | 131.03 | 129.05 | 130.80 | 725,205 | +1.71(+1.33%) |
Nov 12, 2019 | 130.24 | 130.89 | 128.90 | 129.09 | 773,036 | -1.35(-1.03%) |
Nov 11, 2019 | 131.37 | 131.48 | 130.28 | 130.44 | 689,355 | -1.00(-0.76%) |
Nov 08, 2019 | 130.53 | 131.55 | 130.03 | 131.44 | 775,723 | +0.87(+0.67%) |
Nov 07, 2019 | 131.16 | 131.92 | 130.11 | 130.56 | 981,304 | -1.45(-1.10%) |
Nov 06, 2019 | 131.59 | 132.42 | 130.61 | 132.01 | 1,099,608 | +0.73(+0.55%) |
Nov 05, 2019 | 130.16 | 131.62 | 129.90 | 131.28 | 969,872 | +1.18(+0.91%) |
Nov 04, 2019 | 130.53 | 131.11 | 129.68 | 130.10 | 1,202,536 | -0.48(-0.37%) |
Nov 01, 2019 | 130.84 | 132.04 | 130.16 | 130.58 | 1,292,797 | -0.58(-0.44%) |
Oct 31, 2019 | 135.00 | 136.27 | 130.93 | 131.16 | 2,071,612 | -2.76(-2.06%) |
Oct 30, 2019 | 133.08 | 134.21 | 132.88 | 133.92 | 1,155,335 | +1.19(+0.90%) |
Oct 29, 2019 | 132.65 | 133.18 | 131.67 | 132.73 | 1,415,271 | -0.22(-0.17%) |
Oct 28, 2019 | 134.16 | 134.66 | 132.83 | 132.95 | 1,297,022 | -0.55(-0.42%) |
Oct 25, 2019 | 133.20 | 133.83 | 132.19 | 133.51 | 757,174 | +0.56(+0.42%) |
Oct 24, 2019 | 132.79 | 133.46 | 132.11 | 132.94 | 830,290 | +0.84(+0.63%) |
Oct 23, 2019 | 130.01 | 132.18 | 129.96 | 132.11 | 780,233 | +1.21(+0.92%) |
Oct 22, 2019 | 131.65 | 131.71 | 129.85 | 130.90 | 1,059,392 | -0.56(-0.42%) |
Oct 21, 2019 | 131.98 | 132.01 | 131.12 | 131.46 | 988,517 | -0.55(-0.42%) |
Oct 18, 2019 | 131.56 | 132.66 | 131.56 | 132.01 | 660,784 | +0.26(+0.20%) |
Oct 17, 2019 | 130.91 | 132.43 | 130.54 | 131.75 | 722,232 | +0.78(+0.60%) |
Oct 16, 2019 | 131.20 | 131.43 | 129.40 | 130.96 | 871,150 | +0.27(+0.20%) |
Oct 15, 2019 | 131.06 | 131.65 | 130.07 | 130.70 | 1,026,126 | -0.45(-0.34%) |
Oct 14, 2019 | 132.92 | 132.92 | 130.99 | 131.15 | 686,390 | -1.35(-1.02%) |
Oct 11, 2019 | 133.85 | 133.94 | 132.29 | 132.50 | 766,246 | -0.44(-0.33%) |
Oct 10, 2019 | 132.24 | 133.72 | 132.10 | 132.94 | 870,185 | +0.56(+0.43%) |
Oct 09, 2019 | 132.19 | 132.86 | 131.39 | 132.37 | 837,285 | +0.27(+0.21%) |
Oct 08, 2019 | 133.62 | 133.62 | 131.87 | 132.10 | 923,315 | -1.20(-0.90%) |
Oct 07, 2019 | 133.79 | 134.83 | 133.21 | 133.30 | 1,060,209 | -0.19(-0.15%) |
Oct 04, 2019 | 130.25 | 133.59 | 130.24 | 133.49 | 1,458,556 | +3.84(+2.97%) |
Oct 03, 2019 | 131.00 | 132.22 | 128.86 | 129.65 | 1,943,946 | -2.05(-1.56%) |
Oct 02, 2019 | 133.53 | 134.69 | 127.09 | 131.70 | 3,225,792 | -1.70(-1.28%) |
Oct 01, 2019 | 134.43 | 134.79 | 133.21 | 133.40 | 1,057,597 | -0.52(-0.39%) |
Sep 30, 2019 | 134.45 | 134.45 | 133.07 | 133.92 | 983,501 | -0.71(-0.53%) |
Sep 27, 2019 | 133.88 | 134.72 | 132.97 | 134.64 | 1,057,459 | +1.84(+1.39%) |
Sep 26, 2019 | 133.73 | 133.99 | 132.74 | 132.79 | 1,069,249 | -0.16(-0.12%) |
Sep 25, 2019 | 133.42 | 133.88 | 131.98 | 132.95 | 1,176,283 | -0.20(-0.15%) |
Sep 24, 2019 | 133.58 | 133.72 | 131.82 | 133.16 | 1,604,171 | +0.68(+0.51%) |
Sep 23, 2019 | 132.27 | 134.14 | 131.51 | 132.48 | 1,575,668 | -1.37(-1.02%) |
Sep 20, 2019 | 136.34 | 136.34 | 133.50 | 133.84 | 2,242,720 | -2.14(-1.58%) |
Sep 19, 2019 | 137.73 | 137.82 | 135.88 | 135.99 | 1,265,631 | -1.40(-1.02%) |
Sep 18, 2019 | 138.16 | 138.25 | 135.92 | 137.39 | 909,623 | +0.23(+0.17%) |
Sep 17, 2019 | 135.33 | 137.79 | 135.33 | 137.16 | 986,501 | +1.56(+1.15%) |
Sep 16, 2019 | 139.11 | 139.37 | 135.54 | 135.60 | 1,195,896 | -4.56(-3.25%) |
Sep 13, 2019 | 140.69 | 141.50 | 139.22 | 140.16 | 1,033,191 | -1.11(-0.79%) |
Sep 12, 2019 | 141.27 | 142.00 | 139.99 | 141.27 | 802,666 | +1.12(+0.80%) |
Sep 11, 2019 | 138.23 | 140.16 | 136.93 | 140.15 | 1,012,235 | +0.57(+0.41%) |
Sep 10, 2019 | 138.64 | 139.60 | 136.73 | 139.58 | 1,513,452 | -0.04(-0.03%) |
Sep 09, 2019 | 142.79 | 142.79 | 137.79 | 139.62 | 1,690,495 | -3.27(-2.29%) |
Sep 06, 2019 | 143.89 | 144.08 | 142.31 | 142.89 | 985,109 | -0.14(-0.10%) |
Sep 05, 2019 | 145.41 | 145.41 | 142.46 | 143.03 | 1,110,012 | -1.91(-1.31%) |
Sep 04, 2019 | 143.40 | 144.97 | 142.95 | 144.94 | 1,356,986 | +1.77(+1.24%) |