Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 125.49 | 125.54 | 124.74 | 125.31 | 7,004,670 | -0.27(-0.21%) |
Nov 27, 2019 | 125.47 | 125.75 | 125.31 | 125.58 | 4,590,855 | -0.37(-0.29%) |
Nov 26, 2019 | 125.83 | 126.11 | 125.78 | 125.94 | 4,797,313 | +0.73(+0.58%) |
Nov 25, 2019 | 125.20 | 125.41 | 125.10 | 125.21 | 4,658,565 | +0.37(+0.29%) |
Nov 22, 2019 | 125.03 | 125.19 | 124.65 | 124.85 | 5,228,570 | +0.16(+0.13%) |
Nov 21, 2019 | 124.61 | 125.01 | 124.15 | 124.69 | 6,702,020 | -0.78(-0.63%) |
Nov 20, 2019 | 124.86 | 125.47 | 124.73 | 125.47 | 8,858,859 | +1.28(+1.03%) |
Nov 19, 2019 | 123.48 | 124.26 | 123.48 | 124.19 | 8,844,721 | +1.03(+0.83%) |
Nov 18, 2019 | 123.34 | 123.70 | 123.09 | 123.16 | 6,660,578 | +0.22(+0.18%) |
Nov 15, 2019 | 122.69 | 123.30 | 122.64 | 122.94 | 5,219,269 | -0.13(-0.11%) |
Nov 14, 2019 | 122.97 | 123.54 | 122.86 | 123.07 | 11,444,708 | +1.26(+1.03%) |
Nov 13, 2019 | 122.09 | 122.22 | 121.51 | 121.81 | 7,565,406 | +0.78(+0.65%) |
Nov 12, 2019 | 120.72 | 121.32 | 120.29 | 121.03 | 6,468,954 | +0.55(+0.46%) |
Nov 11, 2019 | 120.81 | 120.82 | 120.15 | 120.47 | 5,128,847 | +0.08(+0.07%) |
Nov 08, 2019 | 120.61 | 121.32 | 120.28 | 120.39 | 11,460,273 | -0.51(-0.42%) |
Nov 07, 2019 | 121.68 | 121.69 | 119.98 | 120.90 | 21,525,950 | -2.23(-1.81%) |
Nov 06, 2019 | 123.17 | 123.52 | 122.56 | 123.13 | 10,479,393 | +0.74(+0.61%) |
Nov 05, 2019 | 122.46 | 122.65 | 122.02 | 122.39 | 15,119,810 | -1.39(-1.12%) |
Nov 04, 2019 | 124.02 | 124.17 | 123.62 | 123.78 | 12,476,786 | -1.65(-1.32%) |
Nov 01, 2019 | 125.59 | 126.07 | 124.75 | 125.44 | 12,802,938 | -0.44(-0.35%) |
Oct 31, 2019 | 125.15 | 126.22 | 125.10 | 125.88 | 17,775,864 | +1.73(+1.39%) |
Oct 30, 2019 | 122.73 | 124.23 | 122.73 | 124.15 | 12,251,327 | +1.79(+1.46%) |
Oct 29, 2019 | 122.60 | 122.71 | 122.20 | 122.36 | 5,945,522 | +0.08(+0.07%) |
Oct 28, 2019 | 122.56 | 122.56 | 122.04 | 122.28 | 12,798,937 | -1.12(-0.91%) |
Oct 25, 2019 | 124.30 | 124.32 | 123.21 | 123.40 | 6,364,586 | -0.61(-0.49%) |
Oct 24, 2019 | 124.43 | 124.93 | 123.86 | 124.01 | 7,666,410 | -0.25(-0.20%) |
Oct 23, 2019 | 124.75 | 125.00 | 124.15 | 124.26 | 6,734,846 | +0.12(+0.10%) |
Oct 22, 2019 | 124.17 | 124.30 | 123.50 | 124.13 | 7,509,592 | +0.72(+0.58%) |
Oct 21, 2019 | 123.44 | 123.82 | 123.14 | 123.41 | 9,192,655 | -0.94(-0.75%) |
Oct 18, 2019 | 124.55 | 124.92 | 124.23 | 124.34 | 7,247,450 | +0.00(+0.00%) |
Oct 17, 2019 | 124.29 | 125.06 | 124.10 | 124.34 | 7,361,944 | -0.30(-0.24%) |
Oct 16, 2019 | 124.40 | 124.77 | 124.14 | 124.65 | 9,704,518 | +0.15(+0.12%) |
Oct 15, 2019 | 125.32 | 125.56 | 124.32 | 124.50 | 14,215,158 | -1.52(-1.21%) |
Oct 14, 2019 | 126.04 | 126.06 | 125.68 | 126.02 | 6,665,024 | +0.91(+0.73%) |
Oct 11, 2019 | 125.59 | 125.70 | 124.46 | 125.11 | 32,006,802 | -1.57(-1.24%) |
Oct 10, 2019 | 127.50 | 127.55 | 126.26 | 126.68 | 16,901,758 | -1.91(-1.49%) |
Oct 09, 2019 | 128.82 | 128.83 | 128.10 | 128.59 | 10,001,200 | -0.73(-0.57%) |
Oct 08, 2019 | 129.90 | 130.00 | 128.84 | 129.32 | 16,312,484 | +0.35(+0.27%) |
Oct 07, 2019 | 129.32 | 129.65 | 128.91 | 128.98 | 13,190,813 | -1.08(-0.83%) |
Oct 04, 2019 | 129.49 | 130.09 | 129.35 | 130.06 | 13,399,431 | +0.95(+0.74%) |
Oct 03, 2019 | 128.26 | 129.77 | 128.21 | 129.10 | 15,182,878 | +1.17(+0.91%) |
Oct 02, 2019 | 127.80 | 128.52 | 127.61 | 127.94 | 14,476,248 | +0.31(+0.24%) |
Oct 01, 2019 | 125.84 | 128.20 | 125.73 | 127.62 | 18,935,446 | +0.38(+0.30%) |
Sep 30, 2019 | 126.17 | 127.25 | 126.14 | 127.24 | 9,454,562 | +0.31(+0.25%) |
Sep 27, 2019 | 126.56 | 127.15 | 126.40 | 126.93 | 11,680,382 | +0.31(+0.25%) |
Sep 26, 2019 | 126.52 | 127.16 | 126.19 | 126.62 | 12,116,289 | +0.81(+0.64%) |
Sep 25, 2019 | 127.40 | 127.66 | 125.52 | 125.81 | 16,326,817 | -1.87(-1.46%) |
Sep 24, 2019 | 126.65 | 127.92 | 126.64 | 127.68 | 14,559,664 | +1.52(+1.21%) |
Sep 23, 2019 | 126.49 | 127.30 | 126.01 | 126.16 | 17,315,978 | -0.03(-0.02%) |
Sep 20, 2019 | 125.19 | 126.26 | 124.89 | 126.18 | 15,042,485 | +1.64(+1.32%) |
Sep 19, 2019 | 125.18 | 125.38 | 124.47 | 124.54 | 15,105,619 | +0.37(+0.30%) |
Sep 18, 2019 | 124.44 | 125.09 | 124.08 | 124.16 | 12,489,168 | +0.52(+0.42%) |
Sep 17, 2019 | 123.04 | 124.15 | 122.74 | 123.64 | 10,443,984 | +0.67(+0.54%) |
Sep 16, 2019 | 122.62 | 123.23 | 122.06 | 122.97 | 12,335,604 | +1.55(+1.27%) |
Sep 13, 2019 | 122.97 | 123.35 | 121.42 | 121.42 | 21,277,652 | -2.65(-2.14%) |
Sep 12, 2019 | 125.83 | 126.10 | 123.67 | 124.07 | 20,750,358 | -0.82(-0.66%) |
Sep 11, 2019 | 124.86 | 125.52 | 124.85 | 124.89 | 12,301,328 | -0.22(-0.18%) |
Sep 10, 2019 | 127.03 | 127.43 | 125.09 | 125.11 | 15,574,647 | -2.23(-1.75%) |
Sep 09, 2019 | 127.91 | 128.06 | 127.34 | 127.35 | 17,836,798 | -2.30(-1.78%) |
Sep 06, 2019 | 129.18 | 129.86 | 129.02 | 129.65 | 10,644,729 | +0.92(+0.71%) |
Sep 05, 2019 | 129.53 | 129.66 | 127.96 | 128.73 | 21,797,084 | -2.38(-1.81%) |
Sep 04, 2019 | 130.31 | 131.28 | 130.26 | 131.11 | 8,953,425 | +0.20(+0.15%) |