Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 126.44 | 128.21 | 125.83 | 126.28 | 106,200 | -0.25(-0.19%) |
Nov 27, 2019 | 125.46 | 126.64 | 124.81 | 126.52 | 85,533 | +1.67(+1.34%) |
Nov 26, 2019 | 124.64 | 125.22 | 124.19 | 124.85 | 122,780 | +0.08(+0.06%) |
Nov 25, 2019 | 123.29 | 125.21 | 123.29 | 124.78 | 119,767 | +1.53(+1.24%) |
Nov 22, 2019 | 123.19 | 124.04 | 122.66 | 123.25 | 104,611 | +0.17(+0.14%) |
Nov 21, 2019 | 124.44 | 124.44 | 122.82 | 123.08 | 117,983 | -1.01(-0.81%) |
Nov 20, 2019 | 123.58 | 125.32 | 123.58 | 124.09 | 193,081 | -0.11(-0.09%) |
Nov 19, 2019 | 123.48 | 125.22 | 123.37 | 124.20 | 154,200 | +0.83(+0.67%) |
Nov 18, 2019 | 122.57 | 123.80 | 122.20 | 123.37 | 109,162 | +0.45(+0.37%) |
Nov 15, 2019 | 123.16 | 124.11 | 122.52 | 122.92 | 131,555 | +0.40(+0.32%) |
Nov 14, 2019 | 120.44 | 122.54 | 120.44 | 122.52 | 151,931 | +1.50(+1.24%) |
Nov 13, 2019 | 121.42 | 121.42 | 119.62 | 121.02 | 137,065 | -1.27(-1.04%) |
Nov 12, 2019 | 121.97 | 122.51 | 121.39 | 122.29 | 215,383 | +0.68(+0.56%) |
Nov 11, 2019 | 121.00 | 122.30 | 120.55 | 121.61 | 264,966 | -0.45(-0.37%) |
Nov 08, 2019 | 121.55 | 122.28 | 120.35 | 122.06 | 104,776 | +0.67(+0.55%) |
Nov 07, 2019 | 122.34 | 122.81 | 120.58 | 121.39 | 169,541 | -0.23(-0.19%) |
Nov 06, 2019 | 121.01 | 121.63 | 120.70 | 121.63 | 138,838 | +0.28(+0.23%) |
Nov 05, 2019 | 120.91 | 121.67 | 120.54 | 121.35 | 108,162 | +0.46(+0.38%) |
Nov 04, 2019 | 120.88 | 121.53 | 120.52 | 120.89 | 145,904 | +0.89(+0.75%) |
Nov 01, 2019 | 119.47 | 121.08 | 119.35 | 119.99 | 116,147 | +1.25(+1.05%) |
Oct 31, 2019 | 120.27 | 120.27 | 117.73 | 118.74 | 144,216 | -2.05(-1.70%) |
Oct 30, 2019 | 120.74 | 121.27 | 119.83 | 120.79 | 133,515 | -0.80(-0.66%) |
Oct 29, 2019 | 120.11 | 121.64 | 119.88 | 121.59 | 161,365 | +1.32(+1.10%) |
Oct 28, 2019 | 119.12 | 120.84 | 119.12 | 120.28 | 142,303 | +1.93(+1.63%) |
Oct 25, 2019 | 118.57 | 119.04 | 117.77 | 118.35 | 89,262 | -0.23(-0.19%) |
Oct 24, 2019 | 118.55 | 118.99 | 118.03 | 118.57 | 87,192 | +0.23(+0.20%) |
Oct 23, 2019 | 117.98 | 118.91 | 117.66 | 118.34 | 85,287 | -0.05(-0.04%) |
Oct 22, 2019 | 117.93 | 118.89 | 117.18 | 118.38 | 103,392 | +0.10(+0.09%) |
Oct 21, 2019 | 117.31 | 118.73 | 117.31 | 118.28 | 100,162 | +2.03(+1.75%) |
Oct 18, 2019 | 116.22 | 117.14 | 116.08 | 116.25 | 135,593 | -0.51(-0.44%) |
Oct 17, 2019 | 117.40 | 117.40 | 116.02 | 116.76 | 128,528 | +0.19(+0.16%) |
Oct 16, 2019 | 116.03 | 118.25 | 115.81 | 116.57 | 228,322 | +0.19(+0.16%) |
Oct 15, 2019 | 114.49 | 116.89 | 114.49 | 116.38 | 171,226 | +2.07(+1.81%) |
Oct 14, 2019 | 113.88 | 114.55 | 113.19 | 114.31 | 176,115 | -0.21(-0.18%) |
Oct 11, 2019 | 114.75 | 116.63 | 114.41 | 114.52 | 132,830 | +1.32(+1.16%) |
Oct 10, 2019 | 112.33 | 114.03 | 111.78 | 113.20 | 151,774 | +1.14(+1.02%) |
Oct 09, 2019 | 111.65 | 112.44 | 111.39 | 112.06 | 215,455 | +1.44(+1.30%) |
Oct 08, 2019 | 112.36 | 112.85 | 110.62 | 110.62 | 264,961 | -3.03(-2.67%) |
Oct 07, 2019 | 114.67 | 115.97 | 113.19 | 113.65 | 464,934 | -1.59(-1.38%) |
Oct 04, 2019 | 112.83 | 115.41 | 112.67 | 115.24 | 150,364 | +2.47(+2.19%) |
Oct 03, 2019 | 111.60 | 112.80 | 110.09 | 112.77 | 245,129 | +0.38(+0.34%) |
Oct 02, 2019 | 114.66 | 115.29 | 111.89 | 112.39 | 192,165 | -3.33(-2.88%) |
Oct 01, 2019 | 120.72 | 121.40 | 115.43 | 115.72 | 228,946 | -4.01(-3.35%) |
Sep 30, 2019 | 120.38 | 120.61 | 119.35 | 119.73 | 141,330 | -0.13(-0.11%) |
Sep 27, 2019 | 122.34 | 122.34 | 119.64 | 119.86 | 229,425 | -1.18(-0.97%) |
Sep 26, 2019 | 121.72 | 122.26 | 120.85 | 121.04 | 191,961 | -0.31(-0.26%) |
Sep 25, 2019 | 121.47 | 122.02 | 120.69 | 121.35 | 277,317 | -0.16(-0.13%) |
Sep 24, 2019 | 121.23 | 122.39 | 120.42 | 121.51 | 360,212 | +0.41(+0.33%) |
Sep 23, 2019 | 119.04 | 121.76 | 118.81 | 121.10 | 248,373 | +1.04(+0.87%) |
Sep 20, 2019 | 118.74 | 121.39 | 118.47 | 120.06 | 625,473 | +1.99(+1.68%) |
Sep 19, 2019 | 117.99 | 119.29 | 117.38 | 118.07 | 235,642 | -0.07(-0.06%) |
Sep 18, 2019 | 116.22 | 118.29 | 115.04 | 118.14 | 214,432 | +1.32(+1.13%) |
Sep 17, 2019 | 114.97 | 117.02 | 114.35 | 116.82 | 289,829 | +1.32(+1.14%) |
Sep 16, 2019 | 114.92 | 116.65 | 114.77 | 115.50 | 262,362 | -0.63(-0.54%) |
Sep 13, 2019 | 116.27 | 116.92 | 115.70 | 116.14 | 163,116 | +0.86(+0.74%) |
Sep 12, 2019 | 114.50 | 116.01 | 113.71 | 115.28 | 209,650 | +0.09(+0.08%) |
Sep 11, 2019 | 114.11 | 115.18 | 112.45 | 115.18 | 143,369 | +1.41(+1.24%) |
Sep 10, 2019 | 114.04 | 114.04 | 112.60 | 113.77 | 216,672 | +0.35(+0.31%) |
Sep 09, 2019 | 112.69 | 113.45 | 111.83 | 113.42 | 195,562 | +1.86(+1.67%) |
Sep 06, 2019 | 112.20 | 112.87 | 111.40 | 111.56 | 200,733 | -0.77(-0.69%) |
Sep 05, 2019 | 112.15 | 114.02 | 112.09 | 112.33 | 256,146 | +1.52(+1.38%) |
Sep 04, 2019 | 110.98 | 111.03 | 110.05 | 110.81 | 120,778 | +1.43(+1.31%) |