Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 129.54 | 130.34 | 128.40 | 128.60 | 576,431 | -1.33(-1.03%) |
Nov 27, 2019 | 130.69 | 130.69 | 127.58 | 129.93 | 820,383 | -0.51(-0.39%) |
Nov 26, 2019 | 131.33 | 131.77 | 130.28 | 130.45 | 909,603 | -0.98(-0.75%) |
Nov 25, 2019 | 130.50 | 131.88 | 129.85 | 131.43 | 800,582 | +1.50(+1.16%) |
Nov 22, 2019 | 131.21 | 131.26 | 129.68 | 129.92 | 661,284 | -0.73(-0.56%) |
Nov 21, 2019 | 130.67 | 130.87 | 129.48 | 130.66 | 734,623 | -0.10(-0.08%) |
Nov 20, 2019 | 130.43 | 131.80 | 129.81 | 130.76 | 753,768 | -0.09(-0.07%) |
Nov 19, 2019 | 131.79 | 131.88 | 130.62 | 130.86 | 683,654 | +0.15(+0.12%) |
Nov 18, 2019 | 129.24 | 130.95 | 128.87 | 130.70 | 616,532 | +1.03(+0.80%) |
Nov 15, 2019 | 127.43 | 129.75 | 126.68 | 129.67 | 1,061,806 | +3.54(+2.81%) |
Nov 14, 2019 | 128.02 | 128.44 | 125.87 | 126.13 | 1,119,701 | -2.53(-1.96%) |
Nov 13, 2019 | 126.53 | 128.74 | 126.42 | 128.65 | 968,596 | +1.58(+1.24%) |
Nov 12, 2019 | 127.03 | 127.67 | 125.59 | 127.08 | 1,006,165 | -0.28(-0.22%) |
Nov 11, 2019 | 126.28 | 127.75 | 125.92 | 127.35 | 863,555 | +0.56(+0.44%) |
Nov 08, 2019 | 125.80 | 127.34 | 125.36 | 126.79 | 764,420 | +0.56(+0.44%) |
Nov 07, 2019 | 126.12 | 127.28 | 125.74 | 126.23 | 1,064,630 | -0.03(-0.02%) |
Nov 06, 2019 | 128.39 | 128.77 | 125.68 | 126.26 | 1,355,049 | -2.71(-2.10%) |
Nov 05, 2019 | 125.34 | 129.44 | 124.96 | 128.97 | 1,267,351 | +3.81(+3.04%) |
Nov 04, 2019 | 125.67 | 126.72 | 124.79 | 125.16 | 1,366,468 | +0.57(+0.46%) |
Nov 01, 2019 | 122.46 | 124.78 | 122.00 | 124.59 | 1,123,726 | +3.12(+2.57%) |
Oct 31, 2019 | 124.87 | 125.68 | 121.00 | 121.46 | 1,761,769 | +0.50(+0.42%) |
Oct 30, 2019 | 119.79 | 121.08 | 118.62 | 120.96 | 1,090,154 | +1.14(+0.95%) |
Oct 29, 2019 | 118.81 | 120.84 | 118.81 | 119.82 | 991,591 | +0.18(+0.15%) |
Oct 28, 2019 | 119.73 | 120.61 | 119.32 | 119.64 | 1,163,156 | +1.07(+0.90%) |
Oct 25, 2019 | 117.61 | 118.76 | 117.31 | 118.57 | 794,432 | +0.39(+0.33%) |
Oct 24, 2019 | 117.78 | 118.24 | 116.75 | 118.18 | 814,753 | +1.34(+1.15%) |
Oct 23, 2019 | 115.95 | 117.05 | 115.61 | 116.84 | 898,765 | +0.60(+0.51%) |
Oct 22, 2019 | 118.60 | 118.68 | 116.05 | 116.24 | 861,902 | -1.57(-1.33%) |
Oct 21, 2019 | 118.09 | 118.91 | 117.69 | 117.81 | 768,125 | +0.14(+0.12%) |
Oct 18, 2019 | 118.16 | 118.70 | 116.52 | 117.67 | 803,699 | -0.06(-0.05%) |
Oct 17, 2019 | 117.67 | 118.46 | 116.59 | 117.72 | 677,968 | +0.28(+0.24%) |
Oct 16, 2019 | 117.15 | 118.64 | 116.81 | 117.44 | 845,537 | +0.29(+0.25%) |
Oct 15, 2019 | 117.11 | 118.07 | 116.80 | 117.14 | 1,007,970 | +0.03(+0.02%) |
Oct 14, 2019 | 117.39 | 118.13 | 116.99 | 117.11 | 996,712 | -1.03(-0.87%) |
Oct 11, 2019 | 117.72 | 119.09 | 117.03 | 118.14 | 835,186 | +1.78(+1.53%) |
Oct 10, 2019 | 115.22 | 116.66 | 114.90 | 116.36 | 1,444,254 | +0.70(+0.61%) |
Oct 09, 2019 | 117.62 | 117.62 | 114.83 | 115.66 | 1,557,682 | -1.13(-0.96%) |
Oct 08, 2019 | 115.79 | 117.81 | 115.33 | 116.79 | 1,981,768 | -0.13(-0.11%) |
Oct 07, 2019 | 116.17 | 117.86 | 114.95 | 116.92 | 935,966 | +0.68(+0.59%) |
Oct 04, 2019 | 113.96 | 116.43 | 113.80 | 116.23 | 1,554,009 | +2.58(+2.27%) |
Oct 03, 2019 | 113.61 | 114.69 | 111.63 | 113.65 | 1,245,486 | -0.13(-0.12%) |
Oct 02, 2019 | 115.18 | 115.19 | 112.91 | 113.78 | 1,557,731 | -1.23(-1.07%) |
Oct 01, 2019 | 117.21 | 118.24 | 115.00 | 115.02 | 1,379,466 | -2.01(-1.72%) |
Sep 30, 2019 | 115.61 | 117.30 | 115.52 | 117.03 | 1,807,695 | +1.38(+1.19%) |
Sep 27, 2019 | 116.94 | 117.83 | 114.85 | 115.65 | 1,820,961 | -1.53(-1.30%) |
Sep 26, 2019 | 115.40 | 118.07 | 114.07 | 117.18 | 1,902,180 | +1.79(+1.55%) |
Sep 25, 2019 | 112.50 | 115.65 | 111.15 | 115.40 | 1,752,117 | +2.72(+2.41%) |
Sep 24, 2019 | 113.55 | 114.40 | 111.35 | 112.68 | 2,280,016 | -0.64(-0.57%) |
Sep 23, 2019 | 114.79 | 115.62 | 113.20 | 113.33 | 2,697,526 | -1.63(-1.42%) |
Sep 20, 2019 | 115.92 | 116.22 | 112.85 | 114.96 | 27,970,590 | -0.70(-0.61%) |
Sep 19, 2019 | 113.85 | 116.72 | 113.61 | 115.66 | 3,323,415 | +1.35(+1.18%) |
Sep 18, 2019 | 114.90 | 116.04 | 112.80 | 114.31 | 7,797,767 | +6.25(+5.78%) |
Sep 17, 2019 | 107.00 | 108.84 | 105.41 | 108.06 | 789,951 | +0.76(+0.71%) |
Sep 16, 2019 | 105.98 | 110.17 | 104.95 | 107.31 | 1,236,315 | +1.22(+1.15%) |
Sep 13, 2019 | 108.15 | 108.23 | 105.38 | 106.08 | 1,008,310 | -2.48(-2.28%) |
Sep 12, 2019 | 107.10 | 108.84 | 105.46 | 108.56 | 696,101 | +1.43(+1.34%) |
Sep 11, 2019 | 106.12 | 107.23 | 104.54 | 107.12 | 732,524 | +1.24(+1.17%) |
Sep 10, 2019 | 110.77 | 110.98 | 105.18 | 105.88 | 1,019,759 | -5.71(-5.11%) |
Sep 09, 2019 | 113.00 | 113.31 | 110.77 | 111.59 | 621,765 | -0.84(-0.74%) |
Sep 06, 2019 | 112.92 | 112.92 | 111.63 | 112.42 | 694,602 | -0.08(-0.07%) |
Sep 05, 2019 | 113.26 | 113.94 | 111.66 | 112.50 | 612,585 | +0.39(+0.35%) |
Sep 04, 2019 | 111.12 | 112.67 | 110.82 | 112.11 | 951,803 | +1.94(+1.76%) |