Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 121.62 | 122.89 | 120.74 | 121.35 | 400,400 | -0.23(-0.19%) |
Nov 27, 2019 | 120.97 | 121.73 | 119.66 | 121.58 | 717,400 | +1.14(+0.95%) |
Nov 26, 2019 | 119.94 | 120.70 | 118.73 | 120.44 | 1,291,106 | +1.08(+0.90%) |
Nov 25, 2019 | 119.88 | 120.67 | 118.88 | 119.36 | 913,518 | -0.12(-0.10%) |
Nov 22, 2019 | 122.20 | 122.61 | 117.80 | 119.48 | 1,419,700 | -3.06(-2.50%) |
Nov 21, 2019 | 123.07 | 123.88 | 122.01 | 122.54 | 964,650 | -0.86(-0.70%) |
Nov 20, 2019 | 123.50 | 124.41 | 122.57 | 123.40 | 1,359,159 | -0.25(-0.20%) |
Nov 19, 2019 | 123.62 | 124.09 | 122.46 | 123.65 | 925,511 | +0.50(+0.41%) |
Nov 18, 2019 | 123.51 | 124.03 | 122.36 | 123.15 | 1,186,924 | -0.67(-0.54%) |
Nov 15, 2019 | 122.77 | 123.86 | 121.96 | 123.82 | 1,105,500 | +1.52(+1.24%) |
Nov 14, 2019 | 120.18 | 122.50 | 119.12 | 122.30 | 832,892 | +2.03(+1.69%) |
Nov 13, 2019 | 119.56 | 120.89 | 118.64 | 120.27 | 1,340,954 | +1.28(+1.08%) |
Nov 12, 2019 | 119.22 | 119.38 | 117.33 | 118.99 | 1,622,110 | -0.66(-0.55%) |
Nov 11, 2019 | 115.99 | 119.92 | 115.37 | 119.65 | 1,814,192 | +2.69(+2.30%) |
Nov 08, 2019 | 117.69 | 122.57 | 116.57 | 116.96 | 3,429,400 | +0.05(+0.04%) |
Nov 07, 2019 | 117.86 | 118.41 | 115.45 | 116.91 | 2,790,793 | +0.23(+0.20%) |
Nov 06, 2019 | 116.99 | 117.71 | 115.31 | 116.68 | 1,491,445 | -0.57(-0.49%) |
Nov 05, 2019 | 117.99 | 118.48 | 116.22 | 117.25 | 1,492,326 | +0.05(+0.04%) |
Nov 04, 2019 | 118.27 | 118.40 | 116.62 | 117.20 | 1,689,169 | +0.30(+0.26%) |
Nov 01, 2019 | 121.28 | 121.74 | 116.80 | 116.90 | 1,984,300 | -3.45(-2.87%) |
Oct 31, 2019 | 123.01 | 123.25 | 119.96 | 120.35 | 1,226,313 | -2.78(-2.26%) |
Oct 30, 2019 | 122.02 | 123.76 | 121.11 | 123.13 | 878,184 | +2.04(+1.68%) |
Oct 29, 2019 | 122.79 | 122.79 | 120.71 | 121.09 | 812,192 | -1.69(-1.38%) |
Oct 28, 2019 | 125.81 | 126.35 | 122.55 | 122.78 | 1,167,276 | -2.55(-2.03%) |
Oct 25, 2019 | 124.38 | 125.59 | 123.42 | 125.33 | 647,400 | +0.99(+0.80%) |
Oct 24, 2019 | 123.60 | 125.53 | 123.45 | 124.34 | 1,148,980 | +1.66(+1.35%) |
Oct 23, 2019 | 122.36 | 123.91 | 121.46 | 122.68 | 912,242 | +0.69(+0.57%) |
Oct 22, 2019 | 123.87 | 124.43 | 121.77 | 121.99 | 1,173,946 | -1.11(-0.90%) |
Oct 21, 2019 | 123.17 | 123.88 | 121.47 | 123.10 | 882,486 | +0.37(+0.30%) |
Oct 18, 2019 | 122.83 | 123.18 | 120.95 | 122.73 | 901,600 | -0.01(-0.01%) |
Oct 17, 2019 | 122.31 | 123.92 | 121.88 | 122.74 | 763,911 | +1.59(+1.31%) |
Oct 16, 2019 | 123.17 | 123.95 | 120.25 | 121.15 | 1,312,647 | -2.79(-2.25%) |
Oct 15, 2019 | 121.95 | 124.09 | 121.70 | 123.94 | 1,035,489 | +2.78(+2.29%) |
Oct 14, 2019 | 122.36 | 122.51 | 121.01 | 121.16 | 926,870 | -1.26(-1.03%) |
Oct 11, 2019 | 123.40 | 124.34 | 122.28 | 122.42 | 1,192,100 | +0.02(+0.02%) |
Oct 10, 2019 | 121.31 | 122.53 | 120.29 | 122.40 | 1,267,013 | +0.53(+0.43%) |
Oct 09, 2019 | 120.93 | 122.85 | 120.04 | 121.87 | 1,330,623 | +2.42(+2.03%) |
Oct 08, 2019 | 119.85 | 120.81 | 117.27 | 119.45 | 1,825,121 | -3.54(-2.88%) |
Oct 07, 2019 | 122.98 | 123.76 | 121.66 | 122.99 | 768,290 | -0.34(-0.28%) |
Oct 04, 2019 | 120.40 | 123.78 | 117.40 | 123.33 | 2,200,800 | +2.83(+2.35%) |
Oct 03, 2019 | 119.67 | 121.01 | 118.03 | 120.50 | 1,266,430 | +0.84(+0.70%) |
Oct 02, 2019 | 122.27 | 122.27 | 118.04 | 119.66 | 2,148,168 | -3.25(-2.64%) |
Oct 01, 2019 | 125.20 | 125.98 | 122.44 | 122.91 | 1,510,454 | -2.43(-1.94%) |
Sep 30, 2019 | 123.97 | 125.90 | 122.82 | 125.34 | 829,167 | +1.37(+1.11%) |
Sep 27, 2019 | 127.09 | 127.42 | 122.62 | 123.97 | 926,900 | -2.80(-2.21%) |
Sep 26, 2019 | 127.15 | 128.56 | 126.54 | 126.77 | 696,929 | -0.47(-0.37%) |
Sep 25, 2019 | 124.01 | 127.68 | 123.78 | 127.24 | 1,138,759 | +2.16(+1.73%) |
Sep 24, 2019 | 126.12 | 126.70 | 124.14 | 125.08 | 1,411,375 | -0.65(-0.52%) |
Sep 23, 2019 | 129.21 | 129.80 | 125.50 | 125.73 | 1,932,076 | -4.83(-3.70%) |
Sep 20, 2019 | 131.57 | 132.00 | 129.37 | 130.56 | 1,180,400 | -0.03(-0.02%) |
Sep 19, 2019 | 129.56 | 132.35 | 129.26 | 130.59 | 1,119,173 | +0.83(+0.64%) |
Sep 18, 2019 | 130.72 | 131.36 | 126.96 | 129.76 | 1,060,170 | -1.15(-0.88%) |
Sep 17, 2019 | 128.71 | 131.01 | 127.20 | 130.91 | 1,352,666 | +2.28(+1.77%) |
Sep 16, 2019 | 124.20 | 129.58 | 123.85 | 128.63 | 1,240,561 | +3.53(+2.82%) |
Sep 13, 2019 | 126.55 | 127.40 | 125.01 | 125.10 | 1,919,900 | -1.14(-0.90%) |
Sep 12, 2019 | 124.37 | 127.80 | 124.37 | 126.24 | 2,774,184 | +3.62(+2.95%) |
Sep 11, 2019 | 128.62 | 128.79 | 121.88 | 122.62 | 3,295,856 | -5.78(-4.50%) |
Sep 10, 2019 | 130.98 | 132.26 | 126.86 | 128.40 | 1,863,477 | -3.77(-2.85%) |
Sep 09, 2019 | 130.82 | 133.42 | 129.78 | 132.17 | 1,396,010 | +1.41(+1.08%) |
Sep 06, 2019 | 132.04 | 132.13 | 130.66 | 130.76 | 843,300 | -0.59(-0.45%) |
Sep 05, 2019 | 134.30 | 134.74 | 129.94 | 131.35 | 1,169,836 | -1.39(-1.05%) |
Sep 04, 2019 | 133.20 | 134.00 | 132.28 | 132.74 | 1,101,890 | +1.19(+0.90%) |