Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 123.36 | 123.70 | 123.03 | 123.25 | 580,466 | -0.11(-0.09%) |
Nov 27, 2019 | 123.58 | 123.80 | 122.72 | 123.36 | 1,173,023 | +0.15(+0.12%) |
Nov 26, 2019 | 121.55 | 123.42 | 121.43 | 123.22 | 2,027,160 | +1.49(+1.22%) |
Nov 25, 2019 | 122.22 | 122.55 | 121.59 | 121.73 | 1,288,131 | -0.09(-0.07%) |
Nov 22, 2019 | 121.44 | 122.16 | 121.15 | 121.82 | 1,356,269 | +0.40(+0.33%) |
Nov 21, 2019 | 122.56 | 122.60 | 120.61 | 121.42 | 1,364,975 | -0.67(-0.55%) |
Nov 20, 2019 | 121.51 | 122.34 | 121.20 | 122.09 | 1,443,211 | -0.03(-0.02%) |
Nov 19, 2019 | 121.39 | 122.32 | 121.13 | 122.12 | 2,008,104 | +1.05(+0.87%) |
Nov 18, 2019 | 120.49 | 121.46 | 120.48 | 121.06 | 1,427,437 | +0.65(+0.54%) |
Nov 15, 2019 | 120.70 | 121.42 | 120.21 | 120.42 | 1,608,400 | -0.34(-0.28%) |
Nov 14, 2019 | 120.66 | 121.24 | 120.15 | 120.76 | 1,129,342 | -0.16(-0.13%) |
Nov 13, 2019 | 119.63 | 121.16 | 119.46 | 120.92 | 1,204,878 | +0.70(+0.58%) |
Nov 12, 2019 | 120.52 | 120.56 | 119.40 | 120.22 | 1,165,391 | -0.09(-0.08%) |
Nov 11, 2019 | 119.90 | 120.75 | 119.72 | 120.31 | 1,463,206 | +0.15(+0.12%) |
Nov 08, 2019 | 119.66 | 120.76 | 119.45 | 120.16 | 1,443,789 | +0.25(+0.21%) |
Nov 07, 2019 | 119.63 | 120.64 | 119.56 | 119.91 | 1,479,365 | +0.59(+0.50%) |
Nov 06, 2019 | 118.35 | 119.53 | 118.17 | 119.32 | 1,729,952 | +0.97(+0.82%) |
Nov 05, 2019 | 117.37 | 118.99 | 117.33 | 118.34 | 1,764,374 | +0.97(+0.82%) |
Nov 04, 2019 | 118.22 | 118.64 | 117.05 | 117.38 | 1,227,839 | -0.47(-0.40%) |
Nov 01, 2019 | 118.57 | 118.60 | 116.99 | 117.85 | 1,114,787 | -0.31(-0.26%) |
Oct 31, 2019 | 116.67 | 118.21 | 116.25 | 118.15 | 2,067,688 | +1.15(+0.99%) |
Oct 30, 2019 | 116.39 | 117.43 | 116.06 | 117.00 | 1,501,139 | +0.77(+0.66%) |
Oct 29, 2019 | 116.34 | 117.09 | 115.66 | 116.23 | 2,429,993 | -0.33(-0.29%) |
Oct 28, 2019 | 117.87 | 118.28 | 116.50 | 116.57 | 1,692,141 | -1.02(-0.87%) |
Oct 25, 2019 | 118.14 | 118.50 | 116.75 | 117.58 | 1,488,824 | -0.90(-0.76%) |
Oct 24, 2019 | 119.31 | 119.66 | 118.14 | 118.49 | 1,423,530 | -0.66(-0.55%) |
Oct 23, 2019 | 117.26 | 119.93 | 116.92 | 119.14 | 2,160,568 | +1.81(+1.54%) |
Oct 22, 2019 | 119.51 | 120.58 | 117.03 | 117.33 | 3,998,637 | -10.60(-8.29%) |
Oct 21, 2019 | 128.01 | 128.21 | 127.48 | 127.93 | 1,916,350 | +0.50(+0.39%) |
Oct 18, 2019 | 126.90 | 127.72 | 126.40 | 127.44 | 1,669,408 | +0.79(+0.63%) |
Oct 17, 2019 | 128.56 | 128.79 | 126.60 | 126.64 | 1,234,384 | -1.88(-1.47%) |
Oct 16, 2019 | 128.77 | 128.84 | 127.62 | 128.53 | 1,013,079 | -0.67(-0.52%) |
Oct 15, 2019 | 129.36 | 130.27 | 129.04 | 129.20 | 974,329 | +0.18(+0.14%) |
Oct 14, 2019 | 128.40 | 129.19 | 128.16 | 129.02 | 680,416 | +0.46(+0.36%) |
Oct 11, 2019 | 129.06 | 129.67 | 128.39 | 128.56 | 1,317,557 | +0.94(+0.73%) |
Oct 10, 2019 | 127.26 | 128.56 | 126.92 | 127.62 | 939,704 | +0.23(+0.18%) |
Oct 09, 2019 | 127.47 | 127.72 | 126.77 | 127.38 | 806,020 | +0.60(+0.48%) |
Oct 08, 2019 | 128.40 | 128.40 | 126.75 | 126.78 | 1,282,704 | -2.27(-1.76%) |
Oct 07, 2019 | 130.40 | 130.40 | 128.97 | 129.05 | 992,460 | -1.63(-1.25%) |
Oct 04, 2019 | 128.01 | 130.91 | 127.83 | 130.68 | 1,366,807 | +2.91(+2.28%) |
Oct 03, 2019 | 128.12 | 128.38 | 126.83 | 127.77 | 1,374,698 | -0.59(-0.46%) |
Oct 02, 2019 | 130.57 | 130.78 | 127.80 | 128.37 | 1,543,188 | -2.85(-2.17%) |
Oct 01, 2019 | 134.57 | 134.85 | 131.19 | 131.22 | 1,388,749 | -2.83(-2.11%) |
Sep 30, 2019 | 133.42 | 134.67 | 133.41 | 134.05 | 998,528 | +0.62(+0.47%) |
Sep 27, 2019 | 133.91 | 134.01 | 132.66 | 133.42 | 1,335,527 | -0.09(-0.07%) |
Sep 26, 2019 | 132.43 | 133.79 | 132.37 | 133.51 | 890,901 | +1.13(+0.85%) |
Sep 25, 2019 | 132.39 | 132.53 | 131.42 | 132.39 | 942,040 | +0.09(+0.07%) |
Sep 24, 2019 | 132.42 | 133.61 | 132.00 | 132.30 | 1,174,685 | +0.19(+0.14%) |
Sep 23, 2019 | 131.78 | 132.87 | 131.47 | 132.11 | 938,187 | +0.23(+0.18%) |
Sep 20, 2019 | 132.13 | 133.72 | 131.69 | 131.87 | 2,691,796 | -0.59(-0.45%) |
Sep 19, 2019 | 132.34 | 133.79 | 132.30 | 132.47 | 1,061,938 | +0.42(+0.32%) |
Sep 18, 2019 | 131.48 | 132.52 | 130.45 | 132.04 | 1,425,498 | -0.70(-0.53%) |
Sep 17, 2019 | 132.05 | 133.54 | 131.81 | 132.75 | 1,472,811 | +0.82(+0.62%) |
Sep 16, 2019 | 131.36 | 132.73 | 131.20 | 131.93 | 1,287,774 | +0.03(+0.02%) |
Sep 13, 2019 | 133.78 | 133.94 | 131.24 | 131.90 | 1,809,949 | -1.79(-1.34%) |
Sep 12, 2019 | 132.69 | 134.25 | 132.34 | 133.69 | 1,507,297 | +1.87(+1.42%) |
Sep 11, 2019 | 131.50 | 131.95 | 130.09 | 131.83 | 1,597,247 | -0.31(-0.23%) |
Sep 10, 2019 | 134.19 | 134.45 | 131.20 | 132.13 | 1,806,943 | -2.40(-1.78%) |
Sep 09, 2019 | 137.74 | 138.28 | 133.44 | 134.53 | 1,839,492 | -2.52(-1.84%) |
Sep 06, 2019 | 136.10 | 137.78 | 136.02 | 137.05 | 1,424,142 | +0.99(+0.73%) |
Sep 05, 2019 | 136.07 | 136.86 | 135.38 | 136.06 | 1,371,859 | +1.42(+1.05%) |
Sep 04, 2019 | 133.12 | 134.74 | 132.56 | 134.65 | 1,096,627 | +2.32(+1.75%) |