Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 119.91 | 120.22 | 119.20 | 119.70 | 3,379,696 | -0.07(-0.06%) |
Nov 27, 2019 | 119.59 | 120.31 | 119.26 | 119.77 | 2,809,832 | +0.25(+0.21%) |
Nov 26, 2019 | 118.34 | 119.74 | 117.97 | 119.53 | 5,613,946 | +1.59(+1.35%) |
Nov 25, 2019 | 118.67 | 118.78 | 117.39 | 117.94 | 4,099,101 | -0.21(-0.18%) |
Nov 22, 2019 | 118.02 | 118.56 | 117.23 | 118.15 | 3,421,000 | +0.14(+0.12%) |
Nov 21, 2019 | 117.59 | 118.27 | 117.29 | 118.01 | 3,848,084 | +0.15(+0.13%) |
Nov 20, 2019 | 118.36 | 119.15 | 117.56 | 117.86 | 3,458,354 | -0.73(-0.62%) |
Nov 19, 2019 | 118.66 | 119.02 | 118.15 | 118.59 | 3,425,865 | +0.45(+0.38%) |
Nov 18, 2019 | 118.09 | 119.58 | 118.01 | 118.14 | 4,107,421 | +0.22(+0.19%) |
Nov 15, 2019 | 117.79 | 118.02 | 117.03 | 117.92 | 4,140,309 | +0.42(+0.36%) |
Nov 14, 2019 | 117.74 | 118.01 | 116.97 | 117.50 | 2,430,527 | +0.04(+0.03%) |
Nov 13, 2019 | 116.88 | 117.71 | 116.33 | 117.46 | 3,625,098 | +1.15(+0.99%) |
Nov 12, 2019 | 116.93 | 116.93 | 115.97 | 116.31 | 3,683,905 | -0.36(-0.31%) |
Nov 11, 2019 | 117.23 | 117.23 | 116.29 | 116.67 | 2,527,333 | -0.65(-0.56%) |
Nov 08, 2019 | 117.46 | 118.20 | 116.83 | 117.32 | 2,954,738 | -0.17(-0.14%) |
Nov 07, 2019 | 118.45 | 118.53 | 117.31 | 117.49 | 3,788,575 | -0.99(-0.83%) |
Nov 06, 2019 | 118.53 | 118.86 | 117.69 | 118.48 | 4,136,785 | +0.38(+0.32%) |
Nov 05, 2019 | 118.82 | 119.06 | 116.86 | 118.10 | 4,880,286 | -1.01(-0.85%) |
Nov 04, 2019 | 120.56 | 120.82 | 118.73 | 119.11 | 3,633,385 | -1.56(-1.29%) |
Nov 01, 2019 | 121.22 | 121.91 | 120.47 | 120.67 | 3,466,503 | -0.21(-0.18%) |
Oct 31, 2019 | 120.56 | 121.20 | 119.94 | 120.88 | 5,097,516 | +0.24(+0.20%) |
Oct 30, 2019 | 119.73 | 120.99 | 119.33 | 120.64 | 3,011,210 | +0.72(+0.60%) |
Oct 29, 2019 | 120.58 | 120.84 | 119.80 | 119.92 | 2,893,863 | -0.43(-0.36%) |
Oct 28, 2019 | 120.34 | 121.22 | 119.98 | 120.35 | 3,644,846 | -0.06(-0.05%) |
Oct 25, 2019 | 121.42 | 121.54 | 120.05 | 120.42 | 2,859,533 | -1.10(-0.91%) |
Oct 24, 2019 | 121.35 | 121.71 | 120.55 | 121.52 | 2,622,490 | +0.39(+0.32%) |
Oct 23, 2019 | 120.39 | 121.17 | 120.39 | 121.13 | 2,646,053 | +0.70(+0.58%) |
Oct 22, 2019 | 120.42 | 121.04 | 120.12 | 120.43 | 3,853,004 | +0.48(+0.40%) |
Oct 21, 2019 | 120.15 | 120.50 | 119.55 | 119.96 | 3,597,861 | -0.12(-0.10%) |
Oct 18, 2019 | 120.97 | 121.06 | 120.05 | 120.07 | 4,119,884 | -0.63(-0.52%) |
Oct 17, 2019 | 120.80 | 121.28 | 120.38 | 120.70 | 2,798,619 | +0.48(+0.40%) |
Oct 16, 2019 | 119.97 | 120.28 | 119.48 | 120.22 | 3,191,896 | +0.08(+0.07%) |
Oct 15, 2019 | 121.16 | 121.57 | 119.99 | 120.14 | 3,852,773 | -0.99(-0.81%) |
Oct 14, 2019 | 121.47 | 121.88 | 120.94 | 121.13 | 2,707,784 | -0.17(-0.14%) |
Oct 11, 2019 | 121.69 | 122.23 | 120.81 | 121.30 | 3,153,997 | -0.22(-0.18%) |
Oct 10, 2019 | 120.83 | 121.83 | 120.42 | 121.52 | 2,613,676 | +0.03(+0.03%) |
Oct 09, 2019 | 121.02 | 121.76 | 120.58 | 121.48 | 3,505,528 | +0.54(+0.44%) |
Oct 08, 2019 | 121.31 | 122.01 | 120.80 | 120.94 | 5,501,138 | -0.97(-0.80%) |
Oct 07, 2019 | 122.75 | 123.03 | 121.59 | 121.91 | 4,967,394 | -1.71(-1.38%) |
Oct 04, 2019 | 121.47 | 123.77 | 121.28 | 123.62 | 6,036,452 | +2.07(+1.70%) |
Oct 03, 2019 | 122.00 | 123.16 | 120.29 | 121.55 | 11,055,033 | +3.52(+2.98%) |
Oct 02, 2019 | 120.64 | 121.07 | 117.64 | 118.04 | 6,584,181 | -3.02(-2.50%) |
Oct 01, 2019 | 120.67 | 121.56 | 119.93 | 121.06 | 4,212,204 | +0.24(+0.20%) |
Sep 30, 2019 | 120.06 | 121.38 | 119.74 | 120.82 | 4,438,479 | +1.32(+1.11%) |
Sep 27, 2019 | 120.06 | 120.06 | 118.68 | 119.50 | 4,038,977 | -0.11(-0.09%) |
Sep 26, 2019 | 119.74 | 120.14 | 118.98 | 119.61 | 5,083,145 | +0.56(+0.47%) |
Sep 25, 2019 | 119.16 | 119.55 | 118.54 | 119.05 | 4,087,387 | -0.24(-0.20%) |
Sep 24, 2019 | 120.07 | 120.25 | 118.60 | 119.29 | 5,543,501 | -0.07(-0.06%) |
Sep 23, 2019 | 118.94 | 119.63 | 118.94 | 119.36 | 3,973,263 | +0.64(+0.54%) |
Sep 20, 2019 | 118.97 | 119.64 | 118.51 | 118.72 | 7,676,940 | -0.68(-0.57%) |
Sep 19, 2019 | 119.33 | 119.71 | 119.04 | 119.39 | 3,212,370 | -0.02(-0.02%) |
Sep 18, 2019 | 119.68 | 119.85 | 118.18 | 119.41 | 3,058,897 | -0.18(-0.15%) |
Sep 17, 2019 | 118.94 | 120.12 | 118.54 | 119.59 | 4,569,313 | +0.72(+0.61%) |
Sep 16, 2019 | 120.19 | 120.29 | 118.42 | 118.86 | 3,351,501 | -1.37(-1.14%) |
Sep 13, 2019 | 119.92 | 120.69 | 119.57 | 120.24 | 4,548,133 | -0.75(-0.62%) |
Sep 12, 2019 | 120.50 | 121.87 | 120.50 | 120.99 | 4,705,604 | +0.82(+0.68%) |
Sep 11, 2019 | 119.21 | 120.55 | 118.86 | 120.17 | 5,679,377 | +0.44(+0.37%) |
Sep 10, 2019 | 119.62 | 120.30 | 118.69 | 119.73 | 4,737,642 | -0.48(-0.40%) |
Sep 09, 2019 | 120.20 | 120.45 | 119.35 | 120.20 | 4,609,268 | -0.86(-0.71%) |
Sep 06, 2019 | 120.67 | 121.10 | 119.87 | 121.06 | 3,463,099 | +1.22(+1.02%) |
Sep 05, 2019 | 122.32 | 122.32 | 119.45 | 119.83 | 5,667,552 | -1.95(-1.60%) |
Sep 04, 2019 | 120.61 | 121.81 | 120.12 | 121.79 | 3,658,239 | +1.48(+1.23%) |