Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 128.92 | 128.95 | 128.49 | 128.82 | 22,494 | -0.19(-0.15%) |
Nov 27, 2019 | 129.03 | 129.21 | 128.98 | 129.01 | 121,034 | -0.38(-0.30%) |
Nov 26, 2019 | 129.37 | 129.53 | 129.33 | 129.40 | 74,594 | +0.39(+0.31%) |
Nov 25, 2019 | 128.97 | 129.13 | 128.92 | 129.00 | 27,724 | +0.21(+0.16%) |
Nov 22, 2019 | 128.91 | 128.99 | 128.68 | 128.79 | 50,583 | +0.04(+0.03%) |
Nov 21, 2019 | 128.66 | 128.91 | 128.42 | 128.75 | 100,062 | -0.47(-0.37%) |
Nov 20, 2019 | 128.85 | 129.28 | 128.78 | 129.22 | 85,205 | +0.85(+0.66%) |
Nov 19, 2019 | 127.97 | 128.49 | 127.97 | 128.37 | 75,648 | +0.55(+0.43%) |
Nov 18, 2019 | 127.87 | 128.07 | 127.80 | 127.82 | 26,376 | +0.32(+0.25%) |
Nov 15, 2019 | 127.32 | 127.70 | 127.32 | 127.50 | 22,265 | -0.14(-0.11%) |
Nov 14, 2019 | 127.60 | 127.96 | 127.56 | 127.64 | 53,497 | +0.88(+0.69%) |
Nov 13, 2019 | 126.97 | 127.00 | 126.61 | 126.76 | 119,305 | +0.47(+0.37%) |
Nov 12, 2019 | 126.08 | 126.36 | 125.77 | 126.29 | 1,424,886 | +0.29(+0.23%) |
Nov 11, 2019 | 126.25 | 126.25 | 125.81 | 126.00 | 43,305 | +0.19(+0.15%) |
Nov 08, 2019 | 125.93 | 126.46 | 125.80 | 125.81 | 109,615 | -0.38(-0.30%) |
Nov 07, 2019 | 126.81 | 126.81 | 125.50 | 126.18 | 236,198 | -1.66(-1.30%) |
Nov 06, 2019 | 127.72 | 128.06 | 127.38 | 127.85 | 108,261 | +0.57(+0.45%) |
Nov 05, 2019 | 127.37 | 127.48 | 126.57 | 127.28 | 81,693 | -1.04(-0.81%) |
Nov 04, 2019 | 128.43 | 128.54 | 128.20 | 128.32 | 184,054 | -1.15(-0.89%) |
Nov 01, 2019 | 129.59 | 130.04 | 129.03 | 129.47 | 424,875 | -0.35(-0.27%) |
Oct 31, 2019 | 129.26 | 130.04 | 129.22 | 129.82 | 169,454 | +1.22(+0.95%) |
Oct 30, 2019 | 127.74 | 128.59 | 127.72 | 128.59 | 415,663 | +1.15(+0.91%) |
Oct 29, 2019 | 127.60 | 127.60 | 127.36 | 127.44 | 210,356 | +0.11(+0.09%) |
Oct 28, 2019 | 127.45 | 127.48 | 127.15 | 127.33 | 106,667 | -0.82(-0.64%) |
Oct 25, 2019 | 128.78 | 128.78 | 127.96 | 128.15 | 62,338 | -0.38(-0.30%) |
Oct 24, 2019 | 128.81 | 129.12 | 128.52 | 128.53 | 129,984 | -0.17(-0.13%) |
Oct 23, 2019 | 128.98 | 129.15 | 128.66 | 128.70 | 88,370 | +0.10(+0.08%) |
Oct 22, 2019 | 128.63 | 128.69 | 128.13 | 128.59 | 121,352 | +0.52(+0.40%) |
Oct 21, 2019 | 128.18 | 128.44 | 128.01 | 128.08 | 123,766 | -0.73(-0.57%) |
Oct 18, 2019 | 128.91 | 129.15 | 128.78 | 128.81 | 110,608 | +0.09(+0.07%) |
Oct 17, 2019 | 128.66 | 129.22 | 128.56 | 128.73 | 113,567 | -0.16(-0.12%) |
Oct 16, 2019 | 128.62 | 128.96 | 128.52 | 128.88 | 117,898 | +0.30(+0.23%) |
Oct 15, 2019 | 129.33 | 129.44 | 128.52 | 128.59 | 263,869 | -1.06(-0.82%) |
Oct 14, 2019 | 129.75 | 129.97 | 129.50 | 129.64 | 225,489 | +0.53(+0.41%) |
Oct 11, 2019 | 129.58 | 129.83 | 128.77 | 129.11 | 353,557 | -1.28(-0.98%) |
Oct 10, 2019 | 131.09 | 131.09 | 130.21 | 130.39 | 198,583 | -1.37(-1.04%) |
Oct 09, 2019 | 132.06 | 132.06 | 131.42 | 131.76 | 388,092 | -0.60(-0.45%) |
Oct 08, 2019 | 132.72 | 132.78 | 131.87 | 132.35 | 1,026,977 | +0.32(+0.24%) |
Oct 07, 2019 | 132.16 | 132.41 | 132.01 | 132.04 | 114,793 | -0.61(-0.46%) |
Oct 04, 2019 | 132.32 | 132.76 | 132.20 | 132.65 | 278,865 | +0.50(+0.38%) |
Oct 03, 2019 | 131.48 | 132.75 | 131.48 | 132.14 | 245,258 | +0.96(+0.73%) |
Oct 02, 2019 | 130.95 | 131.53 | 130.88 | 131.18 | 191,891 | +0.33(+0.25%) |
Oct 01, 2019 | 129.52 | 131.26 | 129.43 | 130.85 | 332,043 | +0.39(+0.30%) |
Sep 30, 2019 | 129.85 | 130.50 | 129.84 | 130.46 | 88,277 | +0.16(+0.12%) |
Sep 27, 2019 | 130.09 | 130.45 | 130.01 | 130.30 | 85,936 | +0.25(+0.19%) |
Sep 26, 2019 | 130.12 | 130.47 | 129.99 | 130.06 | 109,044 | +0.52(+0.40%) |
Sep 25, 2019 | 130.77 | 130.91 | 129.43 | 129.53 | 190,601 | -1.42(-1.09%) |
Sep 24, 2019 | 130.12 | 131.11 | 130.09 | 130.95 | 114,119 | +1.22(+0.94%) |
Sep 23, 2019 | 129.96 | 130.53 | 129.67 | 129.73 | 113,652 | +0.04(+0.03%) |
Sep 20, 2019 | 129.00 | 129.71 | 128.87 | 129.69 | 72,186 | +1.09(+0.85%) |
Sep 19, 2019 | 129.01 | 129.07 | 128.56 | 128.60 | 234,988 | +0.20(+0.16%) |
Sep 18, 2019 | 128.62 | 129.17 | 128.26 | 128.40 | 221,580 | +0.31(+0.25%) |
Sep 17, 2019 | 127.67 | 128.32 | 127.48 | 128.08 | 109,416 | +0.54(+0.42%) |
Sep 16, 2019 | 127.26 | 127.75 | 126.98 | 127.54 | 79,440 | +1.00(+0.79%) |
Sep 13, 2019 | 127.53 | 127.78 | 126.54 | 126.54 | 194,216 | -1.94(-1.51%) |
Sep 12, 2019 | 129.57 | 129.70 | 128.18 | 128.48 | 210,833 | -0.48(-0.37%) |
Sep 11, 2019 | 128.89 | 129.32 | 128.89 | 128.96 | 76,681 | -0.15(-0.11%) |
Sep 10, 2019 | 130.38 | 130.56 | 129.10 | 129.10 | 324,366 | -1.57(-1.20%) |
Sep 09, 2019 | 130.98 | 131.04 | 130.66 | 130.68 | 49,223 | -1.48(-1.12%) |
Sep 06, 2019 | 131.83 | 132.33 | 131.78 | 132.16 | 220,112 | +0.53(+0.40%) |
Sep 05, 2019 | 132.11 | 132.16 | 131.04 | 131.63 | 102,227 | -1.68(-1.26%) |
Sep 04, 2019 | 132.68 | 133.42 | 132.65 | 133.30 | 323,828 | +0.29(+0.22%) |