Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 124.32 | 124.53 | 123.89 | 123.97 | 203,000 | -0.46(-0.37%) |
Nov 27, 2019 | 124.36 | 124.47 | 123.81 | 124.43 | 1,116,400 | +0.45(+0.36%) |
Nov 26, 2019 | 123.18 | 124.06 | 123.09 | 123.98 | 611,632 | +0.96(+0.78%) |
Nov 25, 2019 | 122.67 | 123.11 | 122.31 | 123.02 | 385,096 | +0.85(+0.70%) |
Nov 22, 2019 | 122.36 | 122.36 | 121.70 | 122.17 | 561,500 | +0.10(+0.08%) |
Nov 21, 2019 | 122.78 | 122.78 | 121.91 | 122.07 | 603,095 | -0.80(-0.65%) |
Nov 20, 2019 | 123.06 | 123.46 | 122.19 | 122.87 | 753,266 | -0.35(-0.28%) |
Nov 19, 2019 | 122.92 | 123.45 | 122.71 | 123.22 | 625,755 | +0.77(+0.63%) |
Nov 18, 2019 | 122.21 | 122.62 | 121.99 | 122.45 | 614,287 | +0.23(+0.19%) |
Nov 15, 2019 | 122.19 | 122.24 | 121.90 | 122.22 | 577,800 | +0.51(+0.42%) |
Nov 14, 2019 | 121.55 | 121.77 | 121.16 | 121.71 | 678,807 | -0.12(-0.10%) |
Nov 13, 2019 | 120.60 | 121.96 | 120.57 | 121.83 | 547,715 | +0.93(+0.77%) |
Nov 12, 2019 | 120.77 | 121.33 | 120.58 | 120.90 | 638,941 | +0.38(+0.32%) |
Nov 11, 2019 | 119.95 | 120.61 | 119.86 | 120.52 | 476,137 | +0.08(+0.07%) |
Nov 08, 2019 | 119.75 | 120.45 | 119.72 | 120.44 | 1,004,200 | +0.81(+0.68%) |
Nov 07, 2019 | 120.03 | 120.24 | 119.47 | 119.63 | 809,966 | +0.14(+0.12%) |
Nov 06, 2019 | 119.11 | 119.50 | 118.95 | 119.49 | 870,558 | +0.43(+0.36%) |
Nov 05, 2019 | 119.71 | 119.84 | 118.66 | 119.06 | 2,576,514 | -0.72(-0.60%) |
Nov 04, 2019 | 121.09 | 121.31 | 119.63 | 119.78 | 815,542 | -0.70(-0.58%) |
Nov 01, 2019 | 120.41 | 120.78 | 120.07 | 120.48 | 804,600 | +0.46(+0.38%) |
Oct 31, 2019 | 120.47 | 120.58 | 119.48 | 120.02 | 683,527 | -0.50(-0.41%) |
Oct 30, 2019 | 119.71 | 120.60 | 119.33 | 120.52 | 742,493 | +0.86(+0.72%) |
Oct 29, 2019 | 119.57 | 120.23 | 119.52 | 119.66 | 510,837 | +0.08(+0.07%) |
Oct 28, 2019 | 119.55 | 119.96 | 119.26 | 119.58 | 446,020 | +0.56(+0.47%) |
Oct 25, 2019 | 118.47 | 119.35 | 118.17 | 119.02 | 355,200 | +0.34(+0.29%) |
Oct 24, 2019 | 118.21 | 118.86 | 118.03 | 118.68 | 623,712 | +1.33(+1.13%) |
Oct 23, 2019 | 117.17 | 117.65 | 116.88 | 117.35 | 998,137 | -0.06(-0.05%) |
Oct 22, 2019 | 119.25 | 119.47 | 117.34 | 117.41 | 986,559 | -1.44(-1.21%) |
Oct 21, 2019 | 118.74 | 118.92 | 118.30 | 118.85 | 1,496,179 | +0.59(+0.50%) |
Oct 18, 2019 | 118.60 | 119.08 | 117.69 | 118.26 | 865,200 | -0.67(-0.56%) |
Oct 17, 2019 | 119.16 | 119.57 | 118.74 | 118.93 | 653,604 | +0.31(+0.26%) |
Oct 16, 2019 | 118.84 | 118.84 | 118.03 | 118.62 | 995,628 | -0.68(-0.57%) |
Oct 15, 2019 | 118.96 | 119.66 | 118.96 | 119.30 | 669,187 | +0.63(+0.53%) |
Oct 14, 2019 | 118.87 | 119.30 | 118.54 | 118.67 | 1,888,533 | -0.21(-0.18%) |
Oct 11, 2019 | 119.15 | 119.91 | 118.84 | 118.88 | 1,491,000 | +0.94(+0.80%) |
Oct 10, 2019 | 117.15 | 118.35 | 117.15 | 117.94 | 1,484,015 | +0.42(+0.36%) |
Oct 09, 2019 | 117.03 | 117.93 | 116.93 | 117.52 | 1,085,601 | +1.30(+1.12%) |
Oct 08, 2019 | 117.57 | 118.20 | 116.16 | 116.22 | 3,234,494 | -2.18(-1.84%) |
Oct 07, 2019 | 118.70 | 119.21 | 118.28 | 118.40 | 1,733,022 | -0.64(-0.54%) |
Oct 04, 2019 | 117.57 | 119.16 | 117.57 | 119.04 | 2,684,200 | +1.90(+1.62%) |
Oct 03, 2019 | 115.78 | 117.17 | 114.88 | 117.14 | 2,659,469 | +1.27(+1.10%) |
Oct 02, 2019 | 117.19 | 117.64 | 115.16 | 115.87 | 1,954,434 | -2.10(-1.78%) |
Oct 01, 2019 | 119.46 | 119.81 | 117.95 | 117.97 | 6,123,551 | -1.28(-1.07%) |
Sep 30, 2019 | 118.82 | 119.56 | 118.65 | 119.25 | 1,590,302 | +0.72(+0.61%) |
Sep 27, 2019 | 120.06 | 120.13 | 117.72 | 118.53 | 1,421,200 | -1.25(-1.04%) |
Sep 26, 2019 | 119.80 | 120.16 | 118.99 | 119.78 | 1,980,425 | +0.24(+0.20%) |
Sep 25, 2019 | 119.12 | 119.79 | 118.18 | 119.54 | 2,054,587 | +0.26(+0.22%) |
Sep 24, 2019 | 120.63 | 121.01 | 118.81 | 119.28 | 5,964,752 | -1.24(-1.03%) |
Sep 23, 2019 | 120.16 | 120.78 | 120.11 | 120.52 | 518,045 | +0.08(+0.07%) |
Sep 20, 2019 | 121.31 | 121.36 | 119.92 | 120.44 | 1,414,000 | -0.46(-0.38%) |
Sep 19, 2019 | 120.94 | 121.57 | 120.82 | 120.90 | 642,856 | +0.13(+0.11%) |
Sep 18, 2019 | 120.54 | 120.96 | 119.34 | 120.77 | 570,652 | +0.15(+0.12%) |
Sep 17, 2019 | 119.63 | 120.65 | 119.63 | 120.62 | 1,169,698 | +1.07(+0.90%) |
Sep 16, 2019 | 119.49 | 119.86 | 119.00 | 119.55 | 1,234,415 | -0.55(-0.46%) |
Sep 13, 2019 | 120.88 | 120.88 | 119.97 | 120.10 | 2,500,900 | -0.69(-0.57%) |
Sep 12, 2019 | 120.37 | 121.28 | 120.36 | 120.79 | 2,358,732 | +1.11(+0.93%) |
Sep 11, 2019 | 119.40 | 119.74 | 118.99 | 119.68 | 2,791,742 | +0.52(+0.44%) |
Sep 10, 2019 | 120.30 | 120.30 | 118.30 | 119.16 | 2,601,882 | -1.79(-1.48%) |
Sep 09, 2019 | 123.47 | 123.48 | 120.50 | 120.95 | 1,430,518 | -2.04(-1.66%) |
Sep 06, 2019 | 123.36 | 123.50 | 122.88 | 122.99 | 853,400 | -0.04(-0.03%) |
Sep 05, 2019 | 122.82 | 123.37 | 122.58 | 123.03 | 757,900 | +1.18(+0.97%) |
Sep 04, 2019 | 121.31 | 121.85 | 120.98 | 121.85 | 1,046,218 | +1.44(+1.20%) |