Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 130.24 | 130.28 | 129.81 | 130.15 | 22,265 | -0.19(-0.15%) |
Nov 27, 2019 | 130.36 | 130.54 | 130.30 | 130.34 | 119,801 | -0.39(-0.30%) |
Nov 26, 2019 | 130.70 | 130.86 | 130.66 | 130.73 | 73,835 | +0.40(+0.31%) |
Nov 25, 2019 | 130.29 | 130.45 | 130.24 | 130.33 | 27,442 | +0.21(+0.16%) |
Nov 22, 2019 | 130.23 | 130.32 | 130.00 | 130.12 | 50,067 | +0.04(+0.03%) |
Nov 21, 2019 | 129.99 | 130.23 | 129.74 | 130.07 | 99,043 | -0.48(-0.37%) |
Nov 20, 2019 | 130.17 | 130.61 | 130.10 | 130.55 | 84,338 | +0.86(+0.66%) |
Nov 19, 2019 | 129.29 | 129.81 | 129.29 | 129.69 | 74,878 | +0.56(+0.43%) |
Nov 18, 2019 | 129.19 | 129.39 | 129.11 | 129.14 | 26,107 | +0.33(+0.25%) |
Nov 15, 2019 | 128.63 | 129.01 | 128.63 | 128.81 | 22,038 | -0.14(-0.11%) |
Nov 14, 2019 | 128.91 | 129.27 | 128.87 | 128.95 | 52,952 | +0.88(+0.69%) |
Nov 13, 2019 | 128.28 | 128.30 | 127.92 | 128.06 | 118,090 | +0.48(+0.37%) |
Nov 12, 2019 | 127.38 | 127.66 | 127.07 | 127.59 | 1,410,374 | +0.29(+0.23%) |
Nov 11, 2019 | 127.55 | 127.55 | 127.10 | 127.30 | 42,864 | +0.20(+0.15%) |
Nov 08, 2019 | 127.22 | 127.77 | 127.09 | 127.10 | 108,499 | -0.38(-0.30%) |
Nov 07, 2019 | 128.11 | 128.11 | 126.79 | 127.48 | 233,792 | -1.68(-1.30%) |
Nov 06, 2019 | 129.04 | 129.38 | 128.69 | 129.16 | 107,159 | +0.58(+0.45%) |
Nov 05, 2019 | 128.69 | 128.79 | 127.87 | 128.59 | 80,861 | -1.05(-0.81%) |
Nov 04, 2019 | 129.75 | 129.87 | 129.52 | 129.64 | 182,179 | -1.16(-0.89%) |
Nov 01, 2019 | 130.92 | 131.38 | 130.36 | 130.80 | 420,548 | -0.35(-0.27%) |
Oct 31, 2019 | 130.59 | 131.38 | 130.54 | 131.15 | 167,728 | +1.24(+0.95%) |
Oct 30, 2019 | 129.05 | 129.92 | 129.03 | 129.92 | 411,430 | +1.17(+0.91%) |
Oct 29, 2019 | 128.91 | 128.91 | 128.67 | 128.75 | 208,214 | +0.12(+0.09%) |
Oct 28, 2019 | 128.76 | 128.79 | 128.46 | 128.64 | 105,581 | -0.83(-0.64%) |
Oct 25, 2019 | 130.10 | 130.10 | 129.27 | 129.47 | 61,703 | -0.39(-0.30%) |
Oct 24, 2019 | 130.14 | 130.45 | 129.84 | 129.86 | 128,660 | -0.17(-0.13%) |
Oct 23, 2019 | 130.31 | 130.48 | 129.99 | 130.02 | 87,470 | +0.11(+0.08%) |
Oct 22, 2019 | 129.95 | 130.01 | 129.45 | 129.92 | 120,116 | +0.52(+0.40%) |
Oct 21, 2019 | 129.49 | 129.76 | 129.33 | 129.40 | 122,506 | -0.74(-0.57%) |
Oct 18, 2019 | 130.24 | 130.48 | 130.10 | 130.14 | 109,481 | +0.09(+0.07%) |
Oct 17, 2019 | 129.99 | 130.55 | 129.88 | 130.05 | 112,410 | -0.16(-0.12%) |
Oct 16, 2019 | 129.94 | 130.29 | 129.84 | 130.21 | 116,698 | +0.30(+0.23%) |
Oct 15, 2019 | 130.66 | 130.77 | 129.84 | 129.91 | 261,182 | -1.07(-0.82%) |
Oct 14, 2019 | 131.08 | 131.30 | 130.84 | 130.98 | 223,193 | +0.54(+0.41%) |
Oct 11, 2019 | 130.92 | 131.16 | 130.09 | 130.44 | 349,956 | -1.29(-0.98%) |
Oct 10, 2019 | 132.44 | 132.44 | 131.55 | 131.73 | 196,560 | -1.39(-1.04%) |
Oct 09, 2019 | 133.41 | 133.41 | 132.77 | 133.12 | 384,140 | -0.60(-0.45%) |
Oct 08, 2019 | 134.09 | 134.15 | 133.23 | 133.72 | 1,016,518 | +0.32(+0.24%) |
Oct 07, 2019 | 133.52 | 133.77 | 133.37 | 133.40 | 113,624 | -0.62(-0.46%) |
Oct 04, 2019 | 133.68 | 134.12 | 133.56 | 134.01 | 276,024 | +0.51(+0.38%) |
Oct 03, 2019 | 132.83 | 134.12 | 132.83 | 133.50 | 242,760 | +0.97(+0.73%) |
Oct 02, 2019 | 132.29 | 132.88 | 132.22 | 132.53 | 189,937 | +0.34(+0.25%) |
Oct 01, 2019 | 130.85 | 132.61 | 130.77 | 132.20 | 328,662 | +0.40(+0.30%) |
Sep 30, 2019 | 131.19 | 131.84 | 131.17 | 131.80 | 87,378 | +0.16(+0.12%) |
Sep 27, 2019 | 131.43 | 131.79 | 131.35 | 131.64 | 85,061 | +0.25(+0.19%) |
Sep 26, 2019 | 131.46 | 131.81 | 131.32 | 131.39 | 107,933 | +0.53(+0.40%) |
Sep 25, 2019 | 132.12 | 132.26 | 130.76 | 130.87 | 188,659 | -1.44(-1.09%) |
Sep 24, 2019 | 131.46 | 132.46 | 131.43 | 132.30 | 112,956 | +1.23(+0.94%) |
Sep 23, 2019 | 131.30 | 131.87 | 131.01 | 131.07 | 112,494 | +0.04(+0.03%) |
Sep 20, 2019 | 130.33 | 131.05 | 130.19 | 131.02 | 71,451 | +1.10(+0.85%) |
Sep 19, 2019 | 130.34 | 130.40 | 129.88 | 129.92 | 232,594 | +0.20(+0.16%) |
Sep 18, 2019 | 129.95 | 130.50 | 129.58 | 129.72 | 219,323 | +0.32(+0.25%) |
Sep 17, 2019 | 128.99 | 129.64 | 128.79 | 129.40 | 108,302 | +0.55(+0.42%) |
Sep 16, 2019 | 128.57 | 129.06 | 128.29 | 128.85 | 78,631 | +1.01(+0.79%) |
Sep 13, 2019 | 128.85 | 129.09 | 127.84 | 127.84 | 192,237 | -1.96(-1.51%) |
Sep 12, 2019 | 130.91 | 131.03 | 129.50 | 129.80 | 208,685 | -0.48(-0.37%) |
Sep 11, 2019 | 130.21 | 130.65 | 130.21 | 130.28 | 75,900 | -0.15(-0.12%) |
Sep 10, 2019 | 131.72 | 131.91 | 130.43 | 130.43 | 321,062 | -1.59(-1.20%) |
Sep 09, 2019 | 132.33 | 132.39 | 132.00 | 132.02 | 48,721 | -1.50(-1.12%) |
Sep 06, 2019 | 133.18 | 133.69 | 133.13 | 133.52 | 217,869 | +0.54(+0.40%) |
Sep 05, 2019 | 133.47 | 133.52 | 132.39 | 132.98 | 101,186 | -1.69(-1.26%) |
Sep 04, 2019 | 134.05 | 134.80 | 134.02 | 134.67 | 320,529 | +0.29(+0.22%) |