Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 131.85 | 131.94 | 131.49 | 131.57 | 120,413 | -0.46(-0.35%) |
Nov 27, 2019 | 131.72 | 132.08 | 131.57 | 132.03 | 173,101 | +0.60(+0.46%) |
Nov 26, 2019 | 131.26 | 131.53 | 131.11 | 131.43 | 188,983 | +0.30(+0.23%) |
Nov 25, 2019 | 130.62 | 131.17 | 130.61 | 131.13 | 216,776 | +0.98(+0.75%) |
Nov 22, 2019 | 130.21 | 130.28 | 129.75 | 130.16 | 202,644 | +0.28(+0.22%) |
Nov 21, 2019 | 129.98 | 130.09 | 129.42 | 129.88 | 225,901 | -0.01(-0.01%) |
Nov 20, 2019 | 130.20 | 130.37 | 129.16 | 129.89 | 509,711 | -0.52(-0.40%) |
Nov 19, 2019 | 130.93 | 130.93 | 130.22 | 130.40 | 220,309 | -0.23(-0.17%) |
Nov 18, 2019 | 130.41 | 130.78 | 130.08 | 130.63 | 329,975 | +0.11(+0.09%) |
Nov 15, 2019 | 130.15 | 130.51 | 129.83 | 130.51 | 376,278 | +0.99(+0.77%) |
Nov 14, 2019 | 129.27 | 129.59 | 128.92 | 129.52 | 214,872 | +0.01(+0.01%) |
Nov 13, 2019 | 129.12 | 129.69 | 128.98 | 129.51 | 526,966 | +0.03(+0.02%) |
Nov 12, 2019 | 129.46 | 129.94 | 129.19 | 129.48 | 243,612 | +0.22(+0.17%) |
Nov 11, 2019 | 128.91 | 129.34 | 128.80 | 129.27 | 113,829 | -0.28(-0.22%) |
Nov 08, 2019 | 129.01 | 129.55 | 128.68 | 129.55 | 243,066 | +0.44(+0.34%) |
Nov 07, 2019 | 129.18 | 129.65 | 128.88 | 129.11 | 321,498 | +0.60(+0.47%) |
Nov 06, 2019 | 128.54 | 128.68 | 128.11 | 128.51 | 377,633 | -0.01(-0.01%) |
Nov 05, 2019 | 128.69 | 128.74 | 128.35 | 128.52 | 281,009 | +0.02(+0.01%) |
Nov 04, 2019 | 128.65 | 128.80 | 128.37 | 128.50 | 172,430 | +0.60(+0.47%) |
Nov 01, 2019 | 127.36 | 127.90 | 127.24 | 127.90 | 225,895 | +1.17(+0.92%) |
Oct 31, 2019 | 126.98 | 127.02 | 126.10 | 126.73 | 394,334 | -0.12(-0.10%) |
Oct 30, 2019 | 126.54 | 127.05 | 125.98 | 126.85 | 412,071 | +0.51(+0.40%) |
Oct 29, 2019 | 126.57 | 126.83 | 126.20 | 126.34 | 668,047 | -0.36(-0.28%) |
Oct 28, 2019 | 126.40 | 126.87 | 126.40 | 126.70 | 310,419 | +0.94(+0.75%) |
Oct 25, 2019 | 124.71 | 126.00 | 124.71 | 125.76 | 345,135 | +0.67(+0.54%) |
Oct 24, 2019 | 125.39 | 125.39 | 124.73 | 125.09 | 310,143 | +0.17(+0.14%) |
Oct 23, 2019 | 124.42 | 124.92 | 124.33 | 124.92 | 286,346 | +0.32(+0.26%) |
Oct 22, 2019 | 125.30 | 125.40 | 124.53 | 124.60 | 471,614 | -0.35(-0.28%) |
Oct 21, 2019 | 124.60 | 124.97 | 124.42 | 124.94 | 239,341 | +0.97(+0.79%) |
Oct 18, 2019 | 124.53 | 124.80 | 123.64 | 123.97 | 551,512 | -0.84(-0.68%) |
Oct 17, 2019 | 125.09 | 125.20 | 124.49 | 124.81 | 336,481 | +0.35(+0.28%) |
Oct 16, 2019 | 124.46 | 124.75 | 124.27 | 124.47 | 260,020 | -0.17(-0.14%) |
Oct 15, 2019 | 123.78 | 124.96 | 123.78 | 124.64 | 526,968 | +1.33(+1.08%) |
Oct 14, 2019 | 123.26 | 123.60 | 123.13 | 123.30 | 269,785 | -0.08(-0.06%) |
Oct 11, 2019 | 123.46 | 124.36 | 123.30 | 123.38 | 901,234 | +1.16(+0.95%) |
Oct 10, 2019 | 121.31 | 122.62 | 121.31 | 122.22 | 378,527 | +0.83(+0.69%) |
Oct 09, 2019 | 121.17 | 121.78 | 120.89 | 121.38 | 466,454 | +1.15(+0.96%) |
Oct 08, 2019 | 121.20 | 121.63 | 120.22 | 120.23 | 589,452 | -1.83(-1.50%) |
Oct 07, 2019 | 122.23 | 122.95 | 121.98 | 122.06 | 346,705 | -0.46(-0.38%) |
Oct 04, 2019 | 121.17 | 122.60 | 121.17 | 122.52 | 314,418 | +1.73(+1.44%) |
Oct 03, 2019 | 119.69 | 120.78 | 118.39 | 120.78 | 500,555 | +1.09(+0.91%) |
Oct 02, 2019 | 121.19 | 121.21 | 119.20 | 119.69 | 552,815 | -2.15(-1.76%) |
Oct 01, 2019 | 123.65 | 124.03 | 121.84 | 121.84 | 352,484 | -1.44(-1.17%) |
Sep 30, 2019 | 122.94 | 123.54 | 122.92 | 123.28 | 297,731 | +0.65(+0.53%) |
Sep 27, 2019 | 123.60 | 123.60 | 121.97 | 122.64 | 757,143 | -0.53(-0.43%) |
Sep 26, 2019 | 123.56 | 123.56 | 122.59 | 123.17 | 309,907 | -0.41(-0.33%) |
Sep 25, 2019 | 122.78 | 123.77 | 122.12 | 123.58 | 304,049 | +0.94(+0.76%) |
Sep 24, 2019 | 124.36 | 124.50 | 122.30 | 122.65 | 629,043 | -1.14(-0.92%) |
Sep 23, 2019 | 123.44 | 124.11 | 123.44 | 123.78 | 174,327 | +0.05(+0.04%) |
Sep 20, 2019 | 124.84 | 124.89 | 123.58 | 123.74 | 940,789 | -0.77(-0.61%) |
Sep 19, 2019 | 124.70 | 125.14 | 124.32 | 124.50 | 252,675 | +0.03(+0.02%) |
Sep 18, 2019 | 124.13 | 124.52 | 123.32 | 124.47 | 293,114 | +0.11(+0.09%) |
Sep 17, 2019 | 123.98 | 124.37 | 123.89 | 124.36 | 209,655 | +0.32(+0.26%) |
Sep 16, 2019 | 124.17 | 124.39 | 123.79 | 124.04 | 411,550 | -0.61(-0.49%) |
Sep 13, 2019 | 124.93 | 125.02 | 124.51 | 124.65 | 329,313 | -0.16(-0.13%) |
Sep 12, 2019 | 124.71 | 125.35 | 124.40 | 124.81 | 606,144 | +0.45(+0.36%) |
Sep 11, 2019 | 123.55 | 124.38 | 123.31 | 124.36 | 289,696 | +0.98(+0.79%) |
Sep 10, 2019 | 123.03 | 123.38 | 122.55 | 123.38 | 428,542 | +0.05(+0.04%) |
Sep 09, 2019 | 123.70 | 123.70 | 122.92 | 123.33 | 290,969 | +0.09(+0.08%) |
Sep 06, 2019 | 123.41 | 123.49 | 122.92 | 123.24 | 159,030 | +0.00(+0.00%) |
Sep 05, 2019 | 122.67 | 123.59 | 122.67 | 123.24 | 357,512 | +1.70(+1.40%) |
Sep 04, 2019 | 121.12 | 121.55 | 120.77 | 121.54 | 183,177 | +1.45(+1.20%) |