Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 125.06 | 125.44 | 124.98 | 125.11 | 120,810 | -1.29(-1.02%) |
Nov 27, 2019 | 126.25 | 126.58 | 125.83 | 126.41 | 201,611 | -0.28(-0.22%) |
Nov 26, 2019 | 126.69 | 126.71 | 126.06 | 126.68 | 96,848 | -0.51(-0.40%) |
Nov 25, 2019 | 125.59 | 127.33 | 125.59 | 127.19 | 129,635 | +0.01(+0.01%) |
Nov 22, 2019 | 127.69 | 127.69 | 127.02 | 127.18 | 78,336 | +0.35(+0.27%) |
Nov 21, 2019 | 126.80 | 127.05 | 126.58 | 126.83 | 68,686 | +0.69(+0.54%) |
Nov 20, 2019 | 126.48 | 126.59 | 125.37 | 126.15 | 104,598 | -1.32(-1.04%) |
Nov 19, 2019 | 128.10 | 128.10 | 127.42 | 127.47 | 149,393 | -0.67(-0.52%) |
Nov 18, 2019 | 127.87 | 128.28 | 127.84 | 128.14 | 146,132 | -0.60(-0.46%) |
Nov 15, 2019 | 128.50 | 128.85 | 128.42 | 128.73 | 128,318 | +0.36(+0.28%) |
Nov 14, 2019 | 128.05 | 128.38 | 127.49 | 128.38 | 110,739 | -0.61(-0.48%) |
Nov 13, 2019 | 128.93 | 129.13 | 128.52 | 128.99 | 127,526 | +0.02(+0.01%) |
Nov 12, 2019 | 129.18 | 129.63 | 128.21 | 128.97 | 134,017 | -0.46(-0.36%) |
Nov 11, 2019 | 129.34 | 129.75 | 128.81 | 129.44 | 235,595 | +0.60(+0.46%) |
Nov 08, 2019 | 128.49 | 129.01 | 128.43 | 128.84 | 215,172 | +1.37(+1.07%) |
Nov 07, 2019 | 127.33 | 128.05 | 127.28 | 127.47 | 201,594 | +2.22(+1.77%) |
Nov 06, 2019 | 125.48 | 125.68 | 125.09 | 125.25 | 110,868 | -0.33(-0.26%) |
Nov 05, 2019 | 125.71 | 125.76 | 125.29 | 125.58 | 90,268 | +0.16(+0.13%) |
Nov 04, 2019 | 124.95 | 125.48 | 124.95 | 125.42 | 154,570 | +0.65(+0.52%) |
Nov 01, 2019 | 124.58 | 125.00 | 124.43 | 124.77 | 129,775 | +1.14(+0.92%) |
Oct 31, 2019 | 123.76 | 123.91 | 123.36 | 123.63 | 186,612 | -0.42(-0.34%) |
Oct 30, 2019 | 122.62 | 124.11 | 122.62 | 124.05 | 153,046 | +0.30(+0.25%) |
Oct 29, 2019 | 123.32 | 123.80 | 123.32 | 123.75 | 167,809 | +0.30(+0.25%) |
Oct 28, 2019 | 123.09 | 123.46 | 122.83 | 123.44 | 131,564 | +0.05(+0.04%) |
Oct 25, 2019 | 123.33 | 123.53 | 122.89 | 123.39 | 165,637 | +0.12(+0.09%) |
Oct 24, 2019 | 123.05 | 123.29 | 122.84 | 123.27 | 154,130 | +0.74(+0.60%) |
Oct 23, 2019 | 122.02 | 122.53 | 121.90 | 122.53 | 126,308 | +0.87(+0.71%) |
Oct 22, 2019 | 121.89 | 122.24 | 121.62 | 121.67 | 90,542 | +0.03(+0.02%) |
Oct 21, 2019 | 121.73 | 121.98 | 121.54 | 121.64 | 107,243 | +0.49(+0.41%) |
Oct 18, 2019 | 121.28 | 121.34 | 120.80 | 121.15 | 128,991 | -0.16(-0.13%) |
Oct 17, 2019 | 121.52 | 121.67 | 121.01 | 121.31 | 129,520 | -0.72(-0.59%) |
Oct 16, 2019 | 122.41 | 122.63 | 121.88 | 122.03 | 193,519 | -0.10(-0.08%) |
Oct 15, 2019 | 122.07 | 122.57 | 121.69 | 122.13 | 189,881 | +1.61(+1.33%) |
Oct 14, 2019 | 120.71 | 120.96 | 120.48 | 120.52 | 62,741 | -0.34(-0.28%) |
Oct 11, 2019 | 120.64 | 121.55 | 120.52 | 120.86 | 166,085 | +2.50(+2.11%) |
Oct 10, 2019 | 118.19 | 118.68 | 118.05 | 118.36 | 102,381 | -0.32(-0.27%) |
Oct 09, 2019 | 118.58 | 119.05 | 118.42 | 118.69 | 153,542 | +1.41(+1.20%) |
Oct 08, 2019 | 117.67 | 117.93 | 117.05 | 117.28 | 170,891 | +0.25(+0.21%) |
Oct 07, 2019 | 117.07 | 117.67 | 116.88 | 117.03 | 206,085 | -0.60(-0.51%) |
Oct 04, 2019 | 117.20 | 117.75 | 116.98 | 117.62 | 133,473 | +0.55(+0.47%) |
Oct 03, 2019 | 116.53 | 117.09 | 115.77 | 117.07 | 167,388 | -0.24(-0.21%) |
Oct 02, 2019 | 117.98 | 118.21 | 116.88 | 117.31 | 152,512 | -1.62(-1.37%) |
Oct 01, 2019 | 120.13 | 120.13 | 118.66 | 118.94 | 338,447 | -1.07(-0.89%) |
Sep 30, 2019 | 119.17 | 120.18 | 118.78 | 120.01 | 193,459 | -1.60(-1.31%) |
Sep 27, 2019 | 122.11 | 122.36 | 121.27 | 121.60 | 128,318 | -0.19(-0.15%) |
Sep 26, 2019 | 121.42 | 121.87 | 120.45 | 121.79 | 205,575 | +1.50(+1.24%) |
Sep 25, 2019 | 120.06 | 120.57 | 119.37 | 120.30 | 188,490 | -0.69(-0.57%) |
Sep 24, 2019 | 121.25 | 121.82 | 120.68 | 120.99 | 270,471 | +0.92(+0.76%) |
Sep 23, 2019 | 119.09 | 120.34 | 119.09 | 120.07 | 122,390 | -0.17(-0.14%) |
Sep 20, 2019 | 120.69 | 121.27 | 120.21 | 120.24 | 115,388 | +0.01(+0.01%) |
Sep 19, 2019 | 120.47 | 120.75 | 120.13 | 120.23 | 83,418 | -0.44(-0.36%) |
Sep 18, 2019 | 121.11 | 121.18 | 120.25 | 120.67 | 95,814 | -0.68(-0.56%) |
Sep 17, 2019 | 120.63 | 121.41 | 120.54 | 121.35 | 169,858 | +1.66(+1.38%) |
Sep 16, 2019 | 119.92 | 119.99 | 119.34 | 119.70 | 160,119 | -0.63(-0.53%) |
Sep 13, 2019 | 120.44 | 120.79 | 120.30 | 120.33 | 221,350 | +0.77(+0.64%) |
Sep 12, 2019 | 119.14 | 120.01 | 119.14 | 119.56 | 133,273 | +0.21(+0.18%) |
Sep 11, 2019 | 119.43 | 119.71 | 119.15 | 119.35 | 219,746 | +1.70(+1.44%) |
Sep 10, 2019 | 117.62 | 117.87 | 117.39 | 117.65 | 151,407 | +0.70(+0.60%) |
Sep 09, 2019 | 117.01 | 117.31 | 116.90 | 116.96 | 214,255 | +0.69(+0.59%) |
Sep 06, 2019 | 116.23 | 116.45 | 116.06 | 116.27 | 376,148 | +0.78(+0.67%) |
Sep 05, 2019 | 114.98 | 115.91 | 114.98 | 115.50 | 176,120 | -0.82(-0.70%) |
Sep 04, 2019 | 115.63 | 116.55 | 115.63 | 116.31 | 122,232 | +0.47(+0.40%) |