Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 150.00 | 150.89 | 148.97 | 149.22 | 1,139,500 | -1.78(-1.18%) |
Nov 27, 2019 | 147.00 | 151.26 | 146.35 | 151.00 | 2,135,600 | +3.48(+2.36%) |
Nov 26, 2019 | 145.80 | 149.70 | 145.60 | 147.52 | 3,240,420 | -0.12(-0.08%) |
Nov 25, 2019 | 139.64 | 148.18 | 139.53 | 147.64 | 6,268,946 | +7.14(+5.08%) |
Nov 22, 2019 | 135.01 | 140.80 | 133.61 | 140.50 | 12,252,900 | +13.66(+10.77%) |
Nov 21, 2019 | 127.12 | 127.23 | 125.11 | 126.84 | 3,746,334 | +0.03(+0.02%) |
Nov 20, 2019 | 124.00 | 127.74 | 123.61 | 126.81 | 2,212,631 | +2.15(+1.72%) |
Nov 19, 2019 | 124.00 | 125.12 | 121.89 | 124.66 | 1,514,004 | +1.87(+1.52%) |
Nov 18, 2019 | 122.81 | 123.43 | 120.58 | 122.79 | 2,162,454 | +3.59(+3.01%) |
Nov 15, 2019 | 118.39 | 119.90 | 115.33 | 119.20 | 2,341,000 | +2.21(+1.89%) |
Nov 14, 2019 | 120.99 | 120.99 | 116.57 | 116.99 | 3,268,184 | -7.73(-6.20%) |
Nov 13, 2019 | 124.87 | 125.18 | 123.66 | 124.72 | 818,063 | -0.16(-0.13%) |
Nov 12, 2019 | 124.94 | 125.70 | 123.71 | 124.88 | 912,222 | +0.13(+0.10%) |
Nov 11, 2019 | 124.85 | 125.90 | 124.10 | 124.75 | 990,362 | -0.28(-0.22%) |
Nov 08, 2019 | 123.21 | 125.47 | 122.03 | 125.03 | 1,121,100 | +2.23(+1.82%) |
Nov 07, 2019 | 123.45 | 124.00 | 121.87 | 122.80 | 864,592 | -0.60(-0.49%) |
Nov 06, 2019 | 123.12 | 123.46 | 121.29 | 123.40 | 1,185,386 | +0.03(+0.02%) |
Nov 05, 2019 | 122.39 | 123.91 | 121.21 | 123.37 | 1,570,120 | +2.34(+1.93%) |
Nov 04, 2019 | 124.01 | 124.43 | 120.33 | 121.03 | 1,017,824 | -2.08(-1.69%) |
Nov 01, 2019 | 120.62 | 123.16 | 119.45 | 123.11 | 1,320,700 | +3.15(+2.63%) |
Oct 31, 2019 | 120.78 | 120.78 | 117.64 | 119.96 | 927,095 | -0.51(-0.42%) |
Oct 30, 2019 | 120.29 | 120.74 | 118.56 | 120.47 | 968,707 | +1.23(+1.03%) |
Oct 29, 2019 | 119.86 | 120.64 | 119.00 | 119.24 | 929,874 | -0.76(-0.63%) |
Oct 28, 2019 | 120.22 | 120.75 | 118.95 | 120.00 | 970,632 | +0.42(+0.35%) |
Oct 25, 2019 | 118.18 | 119.72 | 116.87 | 119.58 | 1,024,000 | -0.11(-0.09%) |
Oct 24, 2019 | 116.44 | 119.75 | 115.57 | 119.69 | 1,764,561 | +4.69(+4.08%) |
Oct 23, 2019 | 111.87 | 118.38 | 111.37 | 115.00 | 3,071,393 | +4.54(+4.11%) |
Oct 22, 2019 | 112.25 | 113.15 | 110.38 | 110.46 | 1,433,553 | -0.67(-0.60%) |
Oct 21, 2019 | 111.63 | 112.15 | 110.45 | 111.13 | 1,822,044 | +0.18(+0.16%) |
Oct 18, 2019 | 113.15 | 113.44 | 108.43 | 110.95 | 1,629,000 | -2.25(-1.99%) |
Oct 17, 2019 | 114.24 | 114.79 | 112.70 | 113.20 | 1,199,291 | -0.50(-0.44%) |
Oct 16, 2019 | 116.12 | 117.00 | 111.67 | 113.70 | 2,965,529 | -6.15(-5.13%) |
Oct 15, 2019 | 119.94 | 121.10 | 119.66 | 119.85 | 887,077 | +0.17(+0.14%) |
Oct 14, 2019 | 120.67 | 121.76 | 119.42 | 119.68 | 696,810 | -1.13(-0.94%) |
Oct 11, 2019 | 120.18 | 121.63 | 119.51 | 120.81 | 1,638,600 | +2.66(+2.25%) |
Oct 10, 2019 | 118.95 | 119.78 | 117.69 | 118.15 | 875,368 | +0.18(+0.15%) |
Oct 09, 2019 | 118.10 | 119.87 | 117.76 | 117.97 | 713,661 | +0.36(+0.31%) |
Oct 08, 2019 | 120.97 | 121.43 | 116.74 | 117.61 | 1,935,079 | -3.75(-3.09%) |
Oct 07, 2019 | 122.03 | 122.71 | 121.00 | 121.36 | 1,041,575 | -1.49(-1.21%) |
Oct 04, 2019 | 119.39 | 123.00 | 118.72 | 122.85 | 1,571,100 | +3.92(+3.30%) |
Oct 03, 2019 | 116.78 | 119.55 | 113.81 | 118.93 | 1,225,662 | +3.34(+2.89%) |
Oct 02, 2019 | 116.48 | 116.55 | 113.38 | 115.59 | 1,466,047 | -1.48(-1.26%) |
Oct 01, 2019 | 118.69 | 119.58 | 116.63 | 117.07 | 1,137,736 | -0.79(-0.67%) |
Sep 30, 2019 | 118.00 | 118.59 | 116.05 | 117.86 | 1,287,373 | -0.20(-0.17%) |
Sep 27, 2019 | 120.27 | 120.28 | 116.16 | 118.06 | 1,485,800 | -1.51(-1.26%) |
Sep 26, 2019 | 117.75 | 120.17 | 117.35 | 119.57 | 1,062,802 | +2.03(+1.73%) |
Sep 25, 2019 | 118.59 | 118.80 | 115.10 | 117.54 | 1,770,121 | -1.39(-1.17%) |
Sep 24, 2019 | 123.00 | 123.76 | 117.80 | 118.93 | 1,987,148 | -3.81(-3.10%) |
Sep 23, 2019 | 121.35 | 123.41 | 120.26 | 122.74 | 1,484,983 | +1.14(+0.94%) |
Sep 20, 2019 | 121.97 | 121.98 | 118.67 | 121.60 | 2,456,600 | -0.28(-0.23%) |
Sep 19, 2019 | 119.31 | 123.75 | 119.09 | 121.88 | 3,483,706 | +4.95(+4.23%) |
Sep 18, 2019 | 118.00 | 118.00 | 114.08 | 116.93 | 1,420,626 | -1.81(-1.52%) |
Sep 17, 2019 | 117.50 | 119.18 | 116.08 | 118.74 | 2,528,821 | +3.92(+3.41%) |
Sep 16, 2019 | 112.80 | 115.45 | 112.17 | 114.82 | 1,347,922 | +1.17(+1.03%) |
Sep 13, 2019 | 114.11 | 114.53 | 112.24 | 113.65 | 1,176,500 | -0.26(-0.23%) |
Sep 12, 2019 | 116.13 | 116.59 | 113.67 | 113.91 | 1,804,736 | -0.09(-0.08%) |
Sep 11, 2019 | 112.71 | 116.09 | 110.71 | 114.00 | 2,626,780 | +1.29(+1.14%) |
Sep 10, 2019 | 109.43 | 113.09 | 108.71 | 112.71 | 2,386,318 | +3.23(+2.95%) |
Sep 09, 2019 | 111.73 | 111.89 | 107.45 | 109.48 | 1,995,851 | -0.88(-0.80%) |
Sep 06, 2019 | 111.04 | 112.28 | 110.10 | 110.36 | 1,040,000 | -0.32(-0.29%) |
Sep 05, 2019 | 111.00 | 111.90 | 109.20 | 110.68 | 1,886,158 | +0.98(+0.89%) |
Sep 04, 2019 | 109.17 | 109.97 | 107.39 | 109.70 | 1,890,774 | +1.48(+1.37%) |