Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 125.68 | 126.03 | 124.93 | 125.57 | 936,475 | -0.26(-0.20%) |
Nov 27, 2019 | 125.30 | 125.85 | 124.53 | 125.83 | 2,267,805 | +0.81(+0.65%) |
Nov 26, 2019 | 124.86 | 125.92 | 124.44 | 125.02 | 4,722,780 | +0.60(+0.48%) |
Nov 25, 2019 | 123.64 | 125.09 | 123.33 | 124.42 | 2,707,004 | +1.29(+1.05%) |
Nov 22, 2019 | 124.46 | 124.81 | 122.80 | 123.12 | 2,528,548 | -0.92(-0.74%) |
Nov 21, 2019 | 124.81 | 125.35 | 123.89 | 124.04 | 2,011,721 | -0.91(-0.73%) |
Nov 20, 2019 | 125.12 | 126.20 | 124.37 | 124.95 | 2,511,412 | -0.17(-0.14%) |
Nov 19, 2019 | 124.85 | 125.33 | 124.34 | 125.12 | 3,455,207 | +0.56(+0.45%) |
Nov 18, 2019 | 123.38 | 124.91 | 123.16 | 124.56 | 4,392,075 | +1.11(+0.90%) |
Nov 15, 2019 | 123.98 | 124.24 | 122.03 | 123.45 | 4,566,526 | +0.29(+0.24%) |
Nov 14, 2019 | 121.50 | 123.28 | 120.64 | 123.16 | 3,243,169 | +1.53(+1.26%) |
Nov 13, 2019 | 120.31 | 122.27 | 120.17 | 121.63 | 4,451,772 | +1.09(+0.90%) |
Nov 12, 2019 | 120.62 | 121.42 | 120.05 | 120.54 | 4,927,636 | +0.24(+0.20%) |
Nov 11, 2019 | 118.66 | 120.68 | 118.16 | 120.31 | 3,417,981 | +1.52(+1.28%) |
Nov 08, 2019 | 119.72 | 120.21 | 118.38 | 118.79 | 3,149,931 | -1.51(-1.25%) |
Nov 07, 2019 | 119.25 | 121.61 | 119.14 | 120.30 | 3,343,927 | +1.33(+1.12%) |
Nov 06, 2019 | 119.99 | 121.42 | 118.51 | 118.97 | 3,627,043 | -1.18(-0.98%) |
Nov 05, 2019 | 122.78 | 122.92 | 116.53 | 120.15 | 6,493,976 | +1.08(+0.91%) |
Nov 04, 2019 | 122.27 | 122.59 | 119.06 | 119.07 | 5,823,248 | -2.86(-2.35%) |
Nov 01, 2019 | 120.70 | 121.99 | 120.48 | 121.93 | 3,451,491 | +2.17(+1.81%) |
Oct 31, 2019 | 119.91 | 120.92 | 118.98 | 119.76 | 3,724,997 | -0.18(-0.15%) |
Oct 30, 2019 | 119.13 | 120.19 | 118.23 | 119.94 | 2,307,640 | +1.11(+0.93%) |
Oct 29, 2019 | 118.23 | 120.03 | 117.86 | 118.83 | 2,621,914 | +0.47(+0.40%) |
Oct 28, 2019 | 118.03 | 119.34 | 117.20 | 118.36 | 2,886,525 | +0.82(+0.70%) |
Oct 25, 2019 | 116.90 | 118.49 | 116.54 | 117.54 | 2,177,150 | +0.10(+0.09%) |
Oct 24, 2019 | 116.14 | 117.93 | 116.01 | 117.44 | 2,099,895 | +2.04(+1.76%) |
Oct 23, 2019 | 114.12 | 115.63 | 113.63 | 115.41 | 4,142,283 | +1.39(+1.22%) |
Oct 22, 2019 | 117.41 | 117.99 | 113.93 | 114.02 | 3,261,034 | -3.08(-2.63%) |
Oct 21, 2019 | 117.14 | 118.05 | 115.54 | 117.10 | 2,870,203 | +0.45(+0.39%) |
Oct 18, 2019 | 118.65 | 118.89 | 116.35 | 116.64 | 4,608,663 | -2.00(-1.69%) |
Oct 17, 2019 | 120.12 | 120.88 | 118.32 | 118.64 | 2,950,113 | -1.12(-0.93%) |
Oct 16, 2019 | 120.17 | 120.26 | 118.14 | 119.76 | 2,396,059 | -0.95(-0.79%) |
Oct 15, 2019 | 120.61 | 120.92 | 120.06 | 120.72 | 2,420,171 | +0.06(+0.05%) |
Oct 14, 2019 | 119.72 | 120.79 | 119.62 | 120.65 | 1,723,718 | +0.65(+0.54%) |
Oct 11, 2019 | 120.49 | 121.40 | 119.67 | 120.01 | 3,273,592 | +0.45(+0.37%) |
Oct 10, 2019 | 119.64 | 120.31 | 118.33 | 119.56 | 3,274,320 | -0.08(-0.07%) |
Oct 09, 2019 | 118.55 | 119.87 | 117.98 | 119.64 | 2,121,517 | +1.91(+1.62%) |
Oct 08, 2019 | 118.05 | 119.64 | 116.79 | 117.73 | 2,567,382 | -0.95(-0.80%) |
Oct 07, 2019 | 118.78 | 119.21 | 117.84 | 118.68 | 3,974,602 | -0.76(-0.64%) |
Oct 04, 2019 | 118.50 | 119.75 | 118.31 | 119.44 | 4,313,264 | +1.39(+1.18%) |
Oct 03, 2019 | 117.80 | 118.36 | 116.27 | 118.05 | 6,099,550 | +0.45(+0.39%) |
Oct 02, 2019 | 118.40 | 118.94 | 116.38 | 117.60 | 3,861,153 | -1.71(-1.43%) |
Oct 01, 2019 | 121.10 | 121.72 | 119.01 | 119.31 | 3,851,917 | -1.36(-1.13%) |
Sep 30, 2019 | 118.78 | 120.78 | 118.71 | 120.67 | 3,528,301 | +1.89(+1.59%) |
Sep 27, 2019 | 121.72 | 121.72 | 117.72 | 118.78 | 2,355,050 | -2.49(-2.05%) |
Sep 26, 2019 | 121.50 | 122.00 | 120.64 | 121.27 | 2,503,114 | -0.10(-0.08%) |
Sep 25, 2019 | 120.46 | 121.42 | 118.93 | 121.37 | 3,260,249 | +0.57(+0.47%) |
Sep 24, 2019 | 120.51 | 121.69 | 119.53 | 120.80 | 2,840,385 | +1.25(+1.05%) |
Sep 23, 2019 | 119.69 | 120.50 | 119.15 | 119.54 | 3,148,877 | -0.26(-0.22%) |
Sep 20, 2019 | 121.81 | 122.59 | 119.59 | 119.81 | 4,561,135 | -1.90(-1.56%) |
Sep 19, 2019 | 120.78 | 122.46 | 120.66 | 121.71 | 2,782,764 | +0.92(+0.76%) |
Sep 18, 2019 | 122.12 | 122.28 | 118.58 | 120.79 | 3,298,102 | -1.38(-1.13%) |
Sep 17, 2019 | 121.43 | 123.21 | 121.43 | 122.17 | 4,135,189 | +1.23(+1.01%) |
Sep 16, 2019 | 120.04 | 121.64 | 118.63 | 120.94 | 4,339,378 | +1.98(+1.67%) |
Sep 13, 2019 | 120.89 | 121.15 | 118.68 | 118.96 | 3,399,563 | -2.33(-1.92%) |
Sep 12, 2019 | 120.80 | 122.34 | 120.61 | 121.29 | 5,563,294 | +2.27(+1.91%) |
Sep 11, 2019 | 118.54 | 120.14 | 117.94 | 119.02 | 5,010,526 | -0.06(-0.05%) |
Sep 10, 2019 | 121.03 | 121.26 | 117.66 | 119.08 | 5,450,448 | -2.25(-1.85%) |
Sep 09, 2019 | 125.21 | 125.23 | 120.48 | 121.33 | 4,159,228 | -3.47(-2.78%) |
Sep 06, 2019 | 125.97 | 126.64 | 124.71 | 124.80 | 2,412,861 | -1.25(-0.99%) |
Sep 05, 2019 | 128.03 | 128.14 | 125.83 | 126.05 | 4,282,086 | +1.20(+0.97%) |
Sep 04, 2019 | 122.81 | 125.01 | 122.76 | 124.85 | 2,284,645 | +1.04(+0.84%) |