Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 145.09 | 145.99 | 144.75 | 144.89 | 60,927 | -0.36(-0.24%) |
Nov 27, 2019 | 143.93 | 145.32 | 143.41 | 145.24 | 101,680 | +1.74(+1.21%) |
Nov 26, 2019 | 143.90 | 143.93 | 142.71 | 143.50 | 129,946 | +0.20(+0.14%) |
Nov 25, 2019 | 141.53 | 143.69 | 141.53 | 143.31 | 143,895 | +3.37(+2.41%) |
Nov 22, 2019 | 139.31 | 140.19 | 138.72 | 139.93 | 54,236 | +1.00(+0.72%) |
Nov 21, 2019 | 138.48 | 139.07 | 137.12 | 138.94 | 80,246 | +0.52(+0.38%) |
Nov 20, 2019 | 136.37 | 138.71 | 136.37 | 138.41 | 205,918 | +1.74(+1.27%) |
Nov 19, 2019 | 135.33 | 137.15 | 135.32 | 136.68 | 78,718 | +2.03(+1.51%) |
Nov 18, 2019 | 135.30 | 135.30 | 133.83 | 134.65 | 90,826 | -0.68(-0.50%) |
Nov 15, 2019 | 133.73 | 135.33 | 133.24 | 135.33 | 93,874 | +2.59(+1.95%) |
Nov 14, 2019 | 132.98 | 133.07 | 131.53 | 132.74 | 285,192 | -0.36(-0.27%) |
Nov 13, 2019 | 132.23 | 133.86 | 131.57 | 133.10 | 110,950 | +0.55(+0.42%) |
Nov 12, 2019 | 132.07 | 133.20 | 131.76 | 132.55 | 41,919 | +0.88(+0.67%) |
Nov 11, 2019 | 132.65 | 132.74 | 131.37 | 131.67 | 70,148 | -1.12(-0.85%) |
Nov 08, 2019 | 128.80 | 133.56 | 128.24 | 132.79 | 143,954 | +3.63(+2.81%) |
Nov 07, 2019 | 130.04 | 130.43 | 128.95 | 129.16 | 62,840 | -0.17(-0.13%) |
Nov 06, 2019 | 130.80 | 130.80 | 129.08 | 129.33 | 106,919 | -1.07(-0.82%) |
Nov 05, 2019 | 130.99 | 131.63 | 130.23 | 130.40 | 49,213 | -0.41(-0.32%) |
Nov 04, 2019 | 132.03 | 132.12 | 130.42 | 130.81 | 57,297 | -0.31(-0.23%) |
Nov 01, 2019 | 128.96 | 131.12 | 128.93 | 131.12 | 77,552 | +3.01(+2.35%) |
Oct 31, 2019 | 128.97 | 129.24 | 127.06 | 128.11 | 82,216 | -1.18(-0.92%) |
Oct 30, 2019 | 129.61 | 129.71 | 128.53 | 129.29 | 40,045 | -0.06(-0.05%) |
Oct 29, 2019 | 129.59 | 130.21 | 129.08 | 129.35 | 78,413 | -0.20(-0.15%) |
Oct 28, 2019 | 127.73 | 129.75 | 127.53 | 129.55 | 48,797 | +2.21(+1.73%) |
Oct 25, 2019 | 125.61 | 127.59 | 125.29 | 127.34 | 74,004 | +1.01(+0.80%) |
Oct 24, 2019 | 126.80 | 126.80 | 125.75 | 126.33 | 52,825 | +0.08(+0.06%) |
Oct 23, 2019 | 126.32 | 127.75 | 126.13 | 126.25 | 55,091 | +0.03(+0.02%) |
Oct 22, 2019 | 128.11 | 128.78 | 126.18 | 126.22 | 213,336 | +0.55(+0.44%) |
Oct 21, 2019 | 124.96 | 126.00 | 124.49 | 125.67 | 70,692 | +1.75(+1.41%) |
Oct 18, 2019 | 124.21 | 125.30 | 122.72 | 123.92 | 102,288 | -0.57(-0.46%) |
Oct 17, 2019 | 124.84 | 125.28 | 124.38 | 124.50 | 132,412 | +0.28(+0.22%) |
Oct 16, 2019 | 124.42 | 124.95 | 124.02 | 124.22 | 113,763 | -0.46(-0.37%) |
Oct 15, 2019 | 122.86 | 124.98 | 122.86 | 124.68 | 105,009 | +2.16(+1.76%) |
Oct 14, 2019 | 122.09 | 123.56 | 121.36 | 122.52 | 68,457 | +0.46(+0.38%) |
Oct 11, 2019 | 121.41 | 123.08 | 121.39 | 122.06 | 149,732 | +1.42(+1.18%) |
Oct 10, 2019 | 119.64 | 121.13 | 119.60 | 120.64 | 124,337 | +1.11(+0.93%) |
Oct 09, 2019 | 119.77 | 120.25 | 119.22 | 119.53 | 92,253 | +0.82(+0.69%) |
Oct 08, 2019 | 120.13 | 120.44 | 118.26 | 118.71 | 124,803 | -3.21(-2.63%) |
Oct 07, 2019 | 121.56 | 122.95 | 121.56 | 121.91 | 85,850 | -0.23(-0.19%) |
Oct 04, 2019 | 121.79 | 122.23 | 120.48 | 122.14 | 103,302 | +0.65(+0.54%) |
Oct 03, 2019 | 119.20 | 121.53 | 118.42 | 121.49 | 144,321 | +2.05(+1.72%) |
Oct 02, 2019 | 119.37 | 120.33 | 117.72 | 119.44 | 171,876 | -0.71(-0.59%) |
Oct 01, 2019 | 122.59 | 123.67 | 119.92 | 120.15 | 205,949 | -1.94(-1.59%) |
Sep 30, 2019 | 122.21 | 123.24 | 121.59 | 122.09 | 554,602 | +0.33(+0.27%) |
Sep 27, 2019 | 123.24 | 124.70 | 120.98 | 121.76 | 101,781 | -1.02(-0.83%) |
Sep 26, 2019 | 125.65 | 125.65 | 122.28 | 122.78 | 165,826 | -2.79(-2.22%) |
Sep 25, 2019 | 125.97 | 126.55 | 124.99 | 125.57 | 133,500 | -0.42(-0.34%) |
Sep 24, 2019 | 129.54 | 129.54 | 125.24 | 126.00 | 148,010 | -3.12(-2.41%) |
Sep 23, 2019 | 129.83 | 130.85 | 129.07 | 129.11 | 89,493 | -0.62(-0.48%) |
Sep 20, 2019 | 129.37 | 130.62 | 128.86 | 129.74 | 120,738 | +0.52(+0.40%) |
Sep 19, 2019 | 129.00 | 130.10 | 129.00 | 129.21 | 246,007 | +0.15(+0.11%) |
Sep 18, 2019 | 129.64 | 129.64 | 127.78 | 129.06 | 216,610 | -0.95(-0.73%) |
Sep 17, 2019 | 129.90 | 130.27 | 128.73 | 130.01 | 300,174 | -0.19(-0.14%) |
Sep 16, 2019 | 127.56 | 130.62 | 127.22 | 130.20 | 253,021 | +1.88(+1.47%) |
Sep 13, 2019 | 127.94 | 129.88 | 127.85 | 128.31 | 5,901,003 | +0.20(+0.15%) |
Sep 12, 2019 | 129.54 | 129.72 | 127.63 | 128.12 | 741,968 | -1.00(-0.77%) |
Sep 11, 2019 | 127.41 | 129.25 | 127.25 | 129.11 | 1,406,292 | +1.80(+1.42%) |
Sep 10, 2019 | 124.66 | 127.31 | 123.62 | 127.31 | 343,495 | +2.22(+1.77%) |
Sep 09, 2019 | 126.57 | 126.66 | 123.99 | 125.09 | 320,878 | +1.25(+1.01%) |
Sep 06, 2019 | 124.95 | 125.38 | 123.62 | 123.84 | 290,645 | -0.87(-0.70%) |
Sep 05, 2019 | 124.54 | 125.31 | 123.69 | 124.70 | 363,102 | +1.25(+1.01%) |
Sep 04, 2019 | 124.96 | 124.96 | 122.49 | 123.45 | 288,699 | -0.50(-0.41%) |