Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 137.62 | 138.58 | 136.93 | 137.22 | 768,780 | -0.96(-0.69%) |
Nov 27, 2019 | 137.05 | 138.58 | 136.97 | 138.18 | 1,393,337 | +3.44(+2.55%) |
Nov 26, 2019 | 135.06 | 137.16 | 134.27 | 134.74 | 1,808,040 | -0.16(-0.12%) |
Nov 25, 2019 | 133.94 | 135.41 | 133.55 | 134.90 | 1,455,037 | +1.69(+1.27%) |
Nov 22, 2019 | 130.62 | 133.47 | 129.87 | 133.21 | 1,334,318 | +3.20(+2.46%) |
Nov 21, 2019 | 130.18 | 130.54 | 128.41 | 130.01 | 1,020,113 | +0.26(+0.20%) |
Nov 20, 2019 | 130.87 | 131.57 | 128.33 | 129.74 | 1,440,758 | -2.23(-1.69%) |
Nov 19, 2019 | 132.61 | 132.81 | 131.74 | 131.97 | 1,018,981 | -0.20(-0.16%) |
Nov 18, 2019 | 131.68 | 132.79 | 131.54 | 132.18 | 1,610,223 | +0.16(+0.12%) |
Nov 15, 2019 | 131.43 | 132.45 | 130.71 | 132.02 | 1,407,530 | +0.94(+0.72%) |
Nov 14, 2019 | 129.98 | 131.29 | 129.51 | 131.08 | 1,271,010 | +0.88(+0.67%) |
Nov 13, 2019 | 128.82 | 130.40 | 128.12 | 130.20 | 1,340,552 | +1.09(+0.85%) |
Nov 12, 2019 | 128.75 | 130.78 | 128.60 | 129.11 | 1,401,311 | +0.76(+0.59%) |
Nov 11, 2019 | 128.84 | 129.01 | 127.45 | 128.35 | 1,316,660 | -1.41(-1.09%) |
Nov 08, 2019 | 129.41 | 129.96 | 128.57 | 129.76 | 1,047,333 | +0.14(+0.10%) |
Nov 07, 2019 | 129.13 | 130.68 | 128.63 | 129.63 | 1,695,662 | +0.47(+0.36%) |
Nov 06, 2019 | 129.98 | 130.32 | 128.34 | 129.16 | 1,722,651 | -1.08(-0.83%) |
Nov 05, 2019 | 124.71 | 130.85 | 124.45 | 130.24 | 3,672,541 | +3.44(+2.71%) |
Nov 04, 2019 | 125.53 | 127.19 | 124.18 | 126.80 | 2,283,940 | +2.03(+1.62%) |
Nov 01, 2019 | 124.93 | 125.79 | 123.66 | 124.77 | 1,676,575 | +1.49(+1.21%) |
Oct 31, 2019 | 122.71 | 123.57 | 121.50 | 123.28 | 1,539,767 | +0.11(+0.09%) |
Oct 30, 2019 | 123.11 | 123.68 | 121.49 | 123.18 | 956,369 | -0.09(-0.07%) |
Oct 29, 2019 | 123.50 | 123.89 | 122.30 | 123.26 | 1,261,599 | -0.07(-0.06%) |
Oct 28, 2019 | 122.78 | 123.48 | 121.91 | 123.33 | 1,044,062 | +0.41(+0.33%) |
Oct 25, 2019 | 120.58 | 123.45 | 120.58 | 122.92 | 1,400,653 | +1.83(+1.51%) |
Oct 24, 2019 | 120.73 | 121.43 | 119.69 | 121.09 | 1,393,086 | +0.79(+0.66%) |
Oct 23, 2019 | 118.33 | 120.48 | 117.90 | 120.30 | 1,489,184 | +1.40(+1.18%) |
Oct 22, 2019 | 119.45 | 119.83 | 118.70 | 118.90 | 1,780,789 | -0.92(-0.77%) |
Oct 21, 2019 | 119.10 | 120.22 | 118.76 | 119.83 | 1,886,516 | +1.90(+1.61%) |
Oct 18, 2019 | 117.29 | 118.27 | 115.89 | 117.93 | 1,475,587 | +0.47(+0.40%) |
Oct 17, 2019 | 117.69 | 118.59 | 117.24 | 117.46 | 1,011,857 | -0.51(-0.43%) |
Oct 16, 2019 | 118.05 | 118.56 | 117.23 | 117.96 | 1,127,455 | -0.02(-0.02%) |
Oct 15, 2019 | 117.22 | 118.57 | 117.19 | 117.98 | 981,763 | +0.98(+0.84%) |
Oct 14, 2019 | 117.67 | 118.08 | 116.29 | 117.00 | 1,093,378 | -1.05(-0.89%) |
Oct 11, 2019 | 116.64 | 119.15 | 115.96 | 118.05 | 1,879,718 | +2.91(+2.53%) |
Oct 10, 2019 | 115.51 | 116.75 | 114.63 | 115.14 | 1,751,531 | -0.29(-0.25%) |
Oct 09, 2019 | 115.53 | 115.99 | 114.22 | 115.43 | 1,497,247 | +0.80(+0.70%) |
Oct 08, 2019 | 115.15 | 115.86 | 113.83 | 114.63 | 1,766,803 | -1.49(-1.28%) |
Oct 07, 2019 | 116.98 | 117.59 | 115.81 | 116.12 | 1,777,602 | -1.62(-1.37%) |
Oct 04, 2019 | 116.86 | 117.90 | 116.51 | 117.74 | 1,964,404 | +1.79(+1.55%) |
Oct 03, 2019 | 117.19 | 117.56 | 115.47 | 115.95 | 2,432,102 | -1.28(-1.09%) |
Oct 02, 2019 | 119.14 | 119.14 | 116.51 | 117.22 | 2,001,666 | -2.99(-2.49%) |
Oct 01, 2019 | 121.82 | 123.15 | 120.13 | 120.22 | 1,895,055 | -0.94(-0.78%) |
Sep 30, 2019 | 117.66 | 121.39 | 117.55 | 121.16 | 2,878,712 | +3.51(+2.98%) |
Sep 27, 2019 | 119.32 | 119.83 | 116.92 | 117.65 | 3,300,799 | -0.88(-0.74%) |
Sep 26, 2019 | 119.20 | 119.72 | 118.22 | 118.53 | 2,788,915 | -1.32(-1.10%) |
Sep 25, 2019 | 119.34 | 120.19 | 118.15 | 119.85 | 3,007,442 | +0.64(+0.54%) |
Sep 24, 2019 | 122.86 | 122.86 | 119.04 | 119.21 | 2,840,032 | -3.39(-2.77%) |
Sep 23, 2019 | 122.99 | 123.53 | 122.16 | 122.60 | 3,176,684 | -1.09(-0.88%) |
Sep 20, 2019 | 125.74 | 126.12 | 123.59 | 123.69 | 3,145,695 | -2.51(-1.99%) |
Sep 19, 2019 | 127.12 | 127.96 | 126.07 | 126.21 | 1,121,298 | -0.62(-0.49%) |
Sep 18, 2019 | 126.77 | 127.11 | 125.39 | 126.83 | 1,124,381 | -0.36(-0.28%) |
Sep 17, 2019 | 127.31 | 128.04 | 126.43 | 127.19 | 903,029 | +0.08(+0.06%) |
Sep 16, 2019 | 129.37 | 129.37 | 126.82 | 127.11 | 1,345,325 | -3.42(-2.62%) |
Sep 13, 2019 | 129.55 | 131.96 | 129.14 | 130.53 | 1,199,152 | +1.44(+1.12%) |
Sep 12, 2019 | 130.05 | 130.90 | 128.97 | 129.09 | 1,108,759 | -0.56(-0.44%) |
Sep 11, 2019 | 128.00 | 130.14 | 127.45 | 129.66 | 1,656,654 | +1.36(+1.06%) |
Sep 10, 2019 | 126.64 | 128.31 | 125.35 | 128.29 | 1,292,358 | +1.73(+1.37%) |
Sep 09, 2019 | 126.44 | 126.60 | 125.05 | 126.56 | 1,325,265 | +0.47(+0.37%) |
Sep 06, 2019 | 125.18 | 126.43 | 124.75 | 126.09 | 1,149,777 | +0.94(+0.76%) |
Sep 05, 2019 | 123.61 | 125.54 | 122.67 | 125.14 | 3,019,794 | +2.70(+2.20%) |
Sep 04, 2019 | 122.37 | 122.78 | 121.70 | 122.45 | 2,537,030 | +1.38(+1.14%) |