Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 120.74 | 121.33 | 120.16 | 120.64 | 3,736,669 | -0.23(-0.19%) |
Nov 27, 2019 | 120.35 | 121.31 | 120.12 | 120.87 | 6,294,147 | +0.66(+0.55%) |
Nov 26, 2019 | 119.75 | 120.51 | 118.59 | 120.21 | 12,121,833 | -0.16(-0.13%) |
Nov 25, 2019 | 120.27 | 120.78 | 119.55 | 120.37 | 6,965,404 | +0.05(+0.04%) |
Nov 22, 2019 | 119.08 | 120.81 | 118.95 | 120.32 | 10,598,459 | +1.42(+1.19%) |
Nov 21, 2019 | 118.46 | 119.25 | 117.64 | 118.90 | 7,372,309 | +0.44(+0.37%) |
Nov 20, 2019 | 117.74 | 118.81 | 116.83 | 118.46 | 8,714,937 | +0.98(+0.83%) |
Nov 19, 2019 | 117.64 | 117.81 | 116.95 | 117.49 | 5,958,212 | -0.01(-0.01%) |
Nov 18, 2019 | 116.96 | 118.24 | 115.60 | 117.50 | 10,662,749 | -0.10(-0.08%) |
Nov 15, 2019 | 114.38 | 117.62 | 113.97 | 117.59 | 12,044,131 | +3.47(+3.04%) |
Nov 14, 2019 | 114.18 | 114.47 | 113.41 | 114.12 | 4,839,710 | -0.27(-0.24%) |
Nov 13, 2019 | 114.19 | 114.58 | 113.91 | 114.39 | 6,794,806 | -0.07(-0.06%) |
Nov 12, 2019 | 115.03 | 115.11 | 114.17 | 114.46 | 6,000,178 | -0.55(-0.48%) |
Nov 11, 2019 | 115.26 | 115.48 | 114.44 | 115.01 | 5,016,317 | -0.89(-0.77%) |
Nov 08, 2019 | 114.42 | 115.94 | 114.13 | 115.90 | 5,741,721 | +1.37(+1.19%) |
Nov 07, 2019 | 114.79 | 115.36 | 114.17 | 114.53 | 6,740,346 | +0.41(+0.36%) |
Nov 06, 2019 | 113.65 | 114.58 | 113.02 | 114.12 | 6,254,076 | +0.47(+0.41%) |
Nov 05, 2019 | 113.75 | 114.57 | 113.01 | 113.65 | 7,179,478 | +0.17(+0.15%) |
Nov 04, 2019 | 114.85 | 114.98 | 113.36 | 113.49 | 7,045,251 | -0.84(-0.74%) |
Nov 01, 2019 | 115.07 | 115.90 | 114.28 | 114.33 | 6,359,328 | -0.73(-0.64%) |
Oct 31, 2019 | 115.36 | 115.76 | 114.06 | 115.06 | 8,820,783 | -0.70(-0.60%) |
Oct 30, 2019 | 116.16 | 116.36 | 114.79 | 115.76 | 11,046,617 | +3.24(+2.88%) |
Oct 29, 2019 | 113.02 | 113.26 | 112.03 | 112.52 | 5,155,805 | -0.05(-0.05%) |
Oct 28, 2019 | 112.08 | 113.29 | 111.99 | 112.57 | 9,038,380 | +0.72(+0.65%) |
Oct 25, 2019 | 111.39 | 112.50 | 110.94 | 111.85 | 7,972,197 | +0.74(+0.67%) |
Oct 24, 2019 | 113.65 | 113.79 | 109.89 | 111.11 | 13,937,058 | -2.09(-1.85%) |
Oct 23, 2019 | 112.99 | 113.70 | 112.47 | 113.20 | 7,714,061 | +0.61(+0.54%) |
Oct 22, 2019 | 112.20 | 113.76 | 111.62 | 112.59 | 8,750,613 | +1.03(+0.92%) |
Oct 21, 2019 | 112.13 | 113.00 | 110.72 | 111.56 | 16,188,678 | +0.28(+0.25%) |
Oct 18, 2019 | 116.17 | 117.11 | 111.28 | 111.28 | 29,697,672 | -7.38(-6.22%) |
Oct 17, 2019 | 118.48 | 119.81 | 118.21 | 118.66 | 9,883,281 | +1.01(+0.86%) |
Oct 16, 2019 | 117.56 | 119.03 | 116.60 | 117.65 | 14,302,297 | +1.89(+1.63%) |
Oct 15, 2019 | 115.90 | 116.99 | 115.12 | 115.76 | 11,529,085 | +1.85(+1.62%) |
Oct 14, 2019 | 114.47 | 114.47 | 113.65 | 113.91 | 6,714,674 | -0.53(-0.46%) |
Oct 11, 2019 | 114.28 | 115.57 | 114.00 | 114.44 | 8,248,066 | +1.98(+1.76%) |
Oct 10, 2019 | 112.37 | 113.39 | 112.09 | 112.47 | 6,042,563 | -0.14(-0.12%) |
Oct 09, 2019 | 114.28 | 114.38 | 112.00 | 112.61 | 9,013,205 | -2.28(-1.99%) |
Oct 08, 2019 | 115.42 | 116.13 | 114.58 | 114.89 | 9,089,447 | -1.15(-0.99%) |
Oct 07, 2019 | 115.98 | 116.62 | 115.16 | 116.04 | 6,239,289 | -0.44(-0.37%) |
Oct 04, 2019 | 114.45 | 116.53 | 114.38 | 116.47 | 8,308,541 | +2.15(+1.88%) |
Oct 03, 2019 | 114.72 | 115.35 | 113.29 | 114.32 | 8,507,329 | -0.71(-0.61%) |
Oct 02, 2019 | 115.69 | 117.38 | 114.35 | 115.03 | 13,872,192 | +1.75(+1.55%) |
Oct 01, 2019 | 113.30 | 113.98 | 113.08 | 113.28 | 8,840,679 | +0.53(+0.47%) |
Sep 30, 2019 | 112.59 | 113.53 | 112.41 | 112.75 | 7,832,523 | +0.68(+0.61%) |
Sep 27, 2019 | 112.07 | 112.76 | 110.41 | 112.07 | 6,892,820 | -0.22(-0.19%) |
Sep 26, 2019 | 114.24 | 114.43 | 111.57 | 112.28 | 8,842,944 | -1.86(-1.63%) |
Sep 25, 2019 | 114.59 | 114.66 | 113.49 | 114.15 | 5,243,843 | -0.49(-0.43%) |
Sep 24, 2019 | 115.12 | 115.71 | 114.45 | 114.64 | 8,183,565 | -0.17(-0.14%) |
Sep 23, 2019 | 114.17 | 115.07 | 113.71 | 114.80 | 6,222,278 | +0.08(+0.07%) |
Sep 20, 2019 | 114.16 | 115.03 | 113.54 | 114.72 | 14,155,263 | +1.34(+1.18%) |
Sep 19, 2019 | 112.96 | 114.32 | 112.73 | 113.38 | 5,573,922 | -0.26(-0.23%) |
Sep 18, 2019 | 113.20 | 113.77 | 112.22 | 113.64 | 5,107,361 | +0.64(+0.57%) |
Sep 17, 2019 | 112.94 | 113.72 | 112.51 | 113.00 | 5,740,993 | +0.11(+0.10%) |
Sep 16, 2019 | 113.38 | 113.94 | 112.70 | 112.89 | 5,854,398 | -1.08(-0.95%) |
Sep 13, 2019 | 114.44 | 114.65 | 113.25 | 113.97 | 6,161,951 | +0.31(+0.27%) |
Sep 12, 2019 | 114.47 | 114.83 | 113.34 | 113.66 | 6,024,604 | -0.65(-0.56%) |
Sep 11, 2019 | 113.16 | 114.40 | 112.48 | 114.31 | 7,118,116 | +1.41(+1.25%) |
Sep 10, 2019 | 110.97 | 112.89 | 110.10 | 112.89 | 9,455,138 | +2.27(+2.05%) |
Sep 09, 2019 | 111.54 | 111.68 | 110.31 | 110.63 | 8,818,113 | -1.10(-0.98%) |
Sep 06, 2019 | 112.31 | 112.61 | 111.60 | 111.73 | 7,755,426 | -0.32(-0.29%) |
Sep 05, 2019 | 113.20 | 113.20 | 111.81 | 112.05 | 5,455,496 | -0.24(-0.22%) |
Sep 04, 2019 | 112.84 | 112.93 | 111.61 | 112.29 | 5,532,823 | +0.10(+0.09%) |