Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 121.18 | 121.29 | 120.74 | 120.84 | 1,752,204 | -0.48(-0.39%) |
Nov 27, 2019 | 121.19 | 121.42 | 120.92 | 121.32 | 1,992,644 | +0.45(+0.37%) |
Nov 26, 2019 | 120.81 | 120.98 | 120.61 | 120.87 | 1,988,005 | +0.07(+0.06%) |
Nov 25, 2019 | 120.50 | 120.84 | 120.43 | 120.80 | 1,604,108 | +0.69(+0.58%) |
Nov 22, 2019 | 120.06 | 120.26 | 119.79 | 120.10 | 2,213,001 | +0.36(+0.30%) |
Nov 21, 2019 | 119.89 | 119.93 | 119.34 | 119.74 | 2,081,061 | -0.02(-0.02%) |
Nov 20, 2019 | 119.88 | 120.06 | 119.18 | 119.76 | 3,858,176 | -0.34(-0.29%) |
Nov 19, 2019 | 120.58 | 120.58 | 119.90 | 120.10 | 2,641,809 | -0.23(-0.19%) |
Nov 18, 2019 | 120.31 | 120.44 | 120.08 | 120.34 | 1,626,632 | -0.08(-0.07%) |
Nov 15, 2019 | 120.19 | 120.44 | 119.88 | 120.42 | 2,025,043 | +0.79(+0.66%) |
Nov 14, 2019 | 119.58 | 119.75 | 119.19 | 119.62 | 1,507,385 | +0.03(+0.02%) |
Nov 13, 2019 | 119.27 | 119.76 | 118.97 | 119.60 | 2,753,590 | +0.01(+0.01%) |
Nov 12, 2019 | 119.80 | 120.16 | 119.36 | 119.59 | 1,931,943 | -0.01(-0.01%) |
Nov 11, 2019 | 119.48 | 119.69 | 119.31 | 119.60 | 1,668,088 | -0.38(-0.32%) |
Nov 08, 2019 | 119.74 | 119.98 | 119.21 | 119.98 | 2,311,529 | +0.20(+0.17%) |
Nov 07, 2019 | 120.03 | 120.26 | 119.58 | 119.78 | 3,809,905 | +0.44(+0.37%) |
Nov 06, 2019 | 119.42 | 119.53 | 119.03 | 119.34 | 2,120,550 | +0.00(+0.00%) |
Nov 05, 2019 | 119.44 | 119.71 | 119.18 | 119.34 | 2,569,641 | +0.07(+0.06%) |
Nov 04, 2019 | 119.30 | 119.37 | 118.95 | 119.26 | 2,534,557 | +0.72(+0.61%) |
Nov 01, 2019 | 117.86 | 118.59 | 117.85 | 118.54 | 3,548,014 | +1.32(+1.12%) |
Oct 31, 2019 | 117.58 | 117.58 | 116.55 | 117.23 | 1,952,970 | -0.50(-0.43%) |
Oct 30, 2019 | 117.84 | 117.86 | 117.13 | 117.73 | 1,474,366 | +0.07(+0.06%) |
Oct 29, 2019 | 117.21 | 117.92 | 117.16 | 117.66 | 2,095,486 | +0.27(+0.23%) |
Oct 28, 2019 | 117.51 | 117.90 | 117.16 | 117.39 | 1,379,916 | +0.33(+0.29%) |
Oct 25, 2019 | 116.55 | 117.31 | 116.44 | 117.06 | 1,163,365 | +0.52(+0.45%) |
Oct 24, 2019 | 117.08 | 117.18 | 116.23 | 116.53 | 1,107,568 | -0.24(-0.21%) |
Oct 23, 2019 | 116.37 | 116.82 | 116.25 | 116.78 | 1,361,762 | +0.28(+0.24%) |
Oct 22, 2019 | 116.56 | 117.07 | 116.18 | 116.50 | 1,436,220 | +0.28(+0.24%) |
Oct 21, 2019 | 115.97 | 116.26 | 115.91 | 116.22 | 1,262,473 | +0.87(+0.75%) |
Oct 18, 2019 | 115.19 | 115.64 | 115.06 | 115.35 | 1,048,193 | -0.14(-0.12%) |
Oct 17, 2019 | 115.59 | 115.83 | 115.23 | 115.49 | 1,184,168 | +0.36(+0.31%) |
Oct 16, 2019 | 115.26 | 115.56 | 115.04 | 115.13 | 1,383,670 | -0.07(-0.06%) |
Oct 15, 2019 | 114.69 | 115.61 | 114.50 | 115.20 | 1,230,111 | +0.88(+0.77%) |
Oct 14, 2019 | 114.38 | 114.43 | 114.06 | 114.32 | 784,458 | -0.23(-0.20%) |
Oct 11, 2019 | 114.51 | 115.43 | 114.43 | 114.54 | 1,576,340 | +1.28(+1.13%) |
Oct 10, 2019 | 112.47 | 113.66 | 112.46 | 113.26 | 2,332,810 | +0.78(+0.70%) |
Oct 09, 2019 | 112.03 | 112.86 | 112.03 | 112.48 | 2,173,553 | +0.86(+0.77%) |
Oct 08, 2019 | 112.69 | 112.72 | 111.61 | 111.62 | 1,971,594 | -1.84(-1.62%) |
Oct 07, 2019 | 113.78 | 114.30 | 113.40 | 113.46 | 2,535,496 | -0.53(-0.47%) |
Oct 04, 2019 | 112.78 | 114.06 | 112.77 | 113.99 | 2,312,306 | +1.40(+1.24%) |
Oct 03, 2019 | 111.85 | 112.59 | 110.67 | 112.59 | 1,966,188 | +0.61(+0.55%) |
Oct 02, 2019 | 113.33 | 113.38 | 111.50 | 111.98 | 1,766,263 | -1.92(-1.69%) |
Oct 01, 2019 | 115.99 | 116.12 | 113.79 | 113.90 | 1,906,841 | -1.69(-1.47%) |
Sep 30, 2019 | 115.53 | 115.91 | 115.48 | 115.60 | 4,055,152 | +0.26(+0.23%) |
Sep 27, 2019 | 115.78 | 115.97 | 114.78 | 115.33 | 1,122,644 | -0.14(-0.12%) |
Sep 26, 2019 | 115.88 | 115.88 | 115.09 | 115.48 | 1,245,801 | -0.36(-0.31%) |
Sep 25, 2019 | 115.35 | 116.01 | 114.99 | 115.84 | 3,007,791 | +0.55(+0.48%) |
Sep 24, 2019 | 116.45 | 116.47 | 114.98 | 115.29 | 1,518,874 | -0.81(-0.70%) |
Sep 23, 2019 | 115.58 | 116.36 | 115.57 | 116.10 | 987,810 | +0.11(+0.09%) |
Sep 20, 2019 | 116.48 | 116.80 | 115.85 | 115.99 | 1,175,492 | -0.31(-0.27%) |
Sep 19, 2019 | 116.72 | 116.95 | 116.19 | 116.30 | 2,056,282 | -0.16(-0.14%) |
Sep 18, 2019 | 116.35 | 116.56 | 115.68 | 116.47 | 1,070,234 | +0.01(+0.01%) |
Sep 17, 2019 | 116.40 | 116.54 | 116.10 | 116.46 | 1,439,378 | -0.07(-0.06%) |
Sep 16, 2019 | 116.51 | 116.67 | 116.24 | 116.53 | 1,387,090 | -0.12(-0.10%) |
Sep 13, 2019 | 116.90 | 117.16 | 116.56 | 116.64 | 5,561,450 | +0.06(+0.05%) |
Sep 12, 2019 | 116.52 | 116.91 | 116.02 | 116.58 | 1,157,878 | +0.22(+0.19%) |
Sep 11, 2019 | 115.67 | 116.39 | 115.12 | 116.36 | 1,450,141 | +0.89(+0.78%) |
Sep 10, 2019 | 114.81 | 115.49 | 114.68 | 115.46 | 1,329,671 | +0.59(+0.51%) |
Sep 09, 2019 | 114.34 | 114.91 | 114.23 | 114.87 | 1,219,571 | +0.98(+0.86%) |
Sep 06, 2019 | 113.80 | 114.10 | 113.52 | 113.89 | 972,821 | +0.25(+0.22%) |
Sep 05, 2019 | 113.40 | 114.15 | 112.41 | 113.64 | 2,548,506 | +1.25(+1.12%) |
Sep 04, 2019 | 112.06 | 112.44 | 111.83 | 112.39 | 2,083,005 | +1.18(+1.06%) |