Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 127.18 | 127.24 | 126.42 | 127.00 | 6,911,432 | -0.27(-0.21%) |
Nov 27, 2019 | 127.17 | 127.44 | 127.00 | 127.27 | 4,529,746 | -0.37(-0.29%) |
Nov 26, 2019 | 127.53 | 127.81 | 127.47 | 127.64 | 4,733,456 | +0.74(+0.58%) |
Nov 25, 2019 | 126.89 | 127.10 | 126.78 | 126.90 | 4,596,556 | +0.37(+0.29%) |
Nov 22, 2019 | 126.71 | 126.88 | 126.33 | 126.53 | 5,158,973 | +0.16(+0.13%) |
Nov 21, 2019 | 126.30 | 126.69 | 125.83 | 126.37 | 6,612,810 | -0.80(-0.63%) |
Nov 20, 2019 | 126.54 | 127.17 | 126.41 | 127.17 | 8,740,940 | +1.30(+1.04%) |
Nov 19, 2019 | 125.15 | 125.94 | 125.15 | 125.86 | 8,726,990 | +1.04(+0.83%) |
Nov 18, 2019 | 125.00 | 125.36 | 124.75 | 124.82 | 6,571,919 | +0.23(+0.18%) |
Nov 15, 2019 | 124.34 | 124.96 | 124.30 | 124.60 | 5,149,796 | -0.14(-0.11%) |
Nov 14, 2019 | 124.63 | 125.21 | 124.52 | 124.73 | 11,292,369 | +1.28(+1.03%) |
Nov 13, 2019 | 123.74 | 123.87 | 123.15 | 123.46 | 7,464,704 | +0.80(+0.65%) |
Nov 12, 2019 | 122.35 | 122.96 | 121.91 | 122.66 | 6,382,846 | +0.56(+0.46%) |
Nov 11, 2019 | 122.44 | 122.45 | 121.77 | 122.10 | 5,060,578 | +0.08(+0.07%) |
Nov 08, 2019 | 122.24 | 122.96 | 121.90 | 122.02 | 11,307,727 | -0.52(-0.42%) |
Nov 07, 2019 | 123.32 | 123.33 | 121.60 | 122.53 | 21,239,420 | -2.26(-1.81%) |
Nov 06, 2019 | 124.83 | 125.18 | 124.22 | 124.80 | 10,339,903 | +0.75(+0.61%) |
Nov 05, 2019 | 124.11 | 124.31 | 123.67 | 124.04 | 14,918,552 | -1.41(-1.12%) |
Nov 04, 2019 | 125.69 | 125.84 | 125.29 | 125.45 | 12,310,709 | -1.67(-1.32%) |
Nov 01, 2019 | 127.28 | 127.77 | 126.43 | 127.13 | 12,632,519 | -0.45(-0.35%) |
Oct 31, 2019 | 126.83 | 127.92 | 126.79 | 127.58 | 17,539,212 | +1.75(+1.39%) |
Oct 30, 2019 | 124.39 | 125.91 | 124.39 | 125.82 | 12,088,225 | +1.81(+1.46%) |
Oct 29, 2019 | 124.25 | 124.36 | 123.85 | 124.01 | 5,866,369 | +0.08(+0.07%) |
Oct 28, 2019 | 124.22 | 124.22 | 123.68 | 123.93 | 12,628,544 | -1.14(-0.91%) |
Oct 25, 2019 | 125.98 | 126.00 | 124.88 | 125.07 | 6,279,855 | -0.61(-0.49%) |
Oct 24, 2019 | 126.11 | 126.62 | 125.53 | 125.68 | 7,564,347 | -0.25(-0.20%) |
Oct 23, 2019 | 126.43 | 126.68 | 125.82 | 125.93 | 6,645,185 | +0.13(+0.10%) |
Oct 22, 2019 | 125.84 | 125.98 | 125.17 | 125.81 | 7,409,617 | +0.73(+0.58%) |
Oct 21, 2019 | 125.11 | 125.49 | 124.80 | 125.08 | 9,070,273 | -0.95(-0.75%) |
Oct 18, 2019 | 126.23 | 126.61 | 125.91 | 126.02 | 7,150,964 | +0.00(+0.00%) |
Oct 17, 2019 | 125.97 | 126.75 | 125.77 | 126.02 | 7,263,934 | -0.31(-0.24%) |
Oct 16, 2019 | 126.08 | 126.46 | 125.81 | 126.33 | 9,575,322 | +0.15(+0.12%) |
Oct 15, 2019 | 127.01 | 127.26 | 126.00 | 126.18 | 14,025,911 | -1.54(-1.21%) |
Oct 14, 2019 | 127.74 | 127.77 | 127.38 | 127.72 | 6,576,292 | +0.92(+0.73%) |
Oct 11, 2019 | 127.29 | 127.39 | 126.14 | 126.80 | 31,580,696 | -1.59(-1.24%) |
Oct 10, 2019 | 129.22 | 129.27 | 127.96 | 128.39 | 16,676,744 | -1.94(-1.49%) |
Oct 09, 2019 | 130.56 | 130.56 | 129.83 | 130.33 | 9,868,054 | -0.74(-0.57%) |
Oct 08, 2019 | 131.66 | 131.76 | 130.57 | 131.07 | 16,095,316 | +0.35(+0.27%) |
Oct 07, 2019 | 131.06 | 131.40 | 130.65 | 130.72 | 13,015,203 | -1.09(-0.83%) |
Oct 04, 2019 | 131.23 | 131.85 | 131.10 | 131.81 | 13,221,044 | +0.97(+0.74%) |
Oct 03, 2019 | 130.00 | 131.52 | 129.94 | 130.84 | 14,980,748 | +1.18(+0.91%) |
Oct 02, 2019 | 129.53 | 130.26 | 129.33 | 129.66 | 14,283,526 | +0.32(+0.24%) |
Oct 01, 2019 | 127.54 | 129.93 | 127.43 | 129.34 | 18,683,358 | +0.39(+0.30%) |
Sep 30, 2019 | 127.88 | 128.97 | 127.84 | 128.96 | 9,328,697 | +0.31(+0.24%) |
Sep 27, 2019 | 128.27 | 128.86 | 128.11 | 128.64 | 11,524,884 | +0.32(+0.25%) |
Sep 26, 2019 | 128.23 | 128.88 | 127.89 | 128.33 | 11,954,988 | +0.82(+0.64%) |
Sep 25, 2019 | 129.12 | 129.38 | 127.21 | 127.51 | 16,109,463 | -1.89(-1.46%) |
Sep 24, 2019 | 128.36 | 129.65 | 128.35 | 129.40 | 14,365,835 | +1.54(+1.21%) |
Sep 23, 2019 | 128.20 | 129.02 | 127.71 | 127.86 | 17,085,456 | -0.03(-0.02%) |
Sep 20, 2019 | 126.88 | 127.97 | 126.58 | 127.88 | 14,842,229 | +1.67(+1.32%) |
Sep 19, 2019 | 126.87 | 127.07 | 126.15 | 126.22 | 14,904,522 | +0.38(+0.30%) |
Sep 18, 2019 | 126.12 | 126.78 | 125.76 | 125.84 | 12,322,903 | +0.53(+0.42%) |
Sep 17, 2019 | 124.70 | 125.82 | 124.40 | 125.31 | 10,304,946 | +0.68(+0.54%) |
Sep 16, 2019 | 124.27 | 124.89 | 123.70 | 124.63 | 12,171,384 | +1.57(+1.27%) |
Sep 13, 2019 | 124.63 | 125.02 | 123.06 | 123.06 | 20,994,388 | -2.69(-2.14%) |
Sep 12, 2019 | 127.53 | 127.80 | 125.33 | 125.75 | 20,474,114 | -0.83(-0.66%) |
Sep 11, 2019 | 126.54 | 127.22 | 126.53 | 126.58 | 12,137,564 | -0.22(-0.18%) |
Sep 10, 2019 | 128.74 | 129.15 | 126.78 | 126.80 | 15,367,306 | -2.26(-1.75%) |
Sep 09, 2019 | 129.63 | 129.79 | 129.06 | 129.06 | 17,599,342 | -2.34(-1.78%) |
Sep 06, 2019 | 130.92 | 131.62 | 130.76 | 131.40 | 10,503,019 | +0.93(+0.71%) |
Sep 05, 2019 | 131.28 | 131.41 | 129.69 | 130.47 | 21,506,906 | -2.41(-1.81%) |
Sep 04, 2019 | 132.07 | 133.05 | 132.02 | 132.88 | 8,834,230 | +0.20(+0.15%) |