Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 119.86 | 120.17 | 119.15 | 119.65 | 3,381,039 | -0.07(-0.06%) |
Nov 27, 2019 | 119.54 | 120.26 | 119.21 | 119.72 | 2,810,949 | +0.25(+0.21%) |
Nov 26, 2019 | 118.30 | 119.69 | 117.93 | 119.48 | 5,616,177 | +1.58(+1.34%) |
Nov 25, 2019 | 118.62 | 118.73 | 117.35 | 117.89 | 4,100,730 | -0.21(-0.18%) |
Nov 22, 2019 | 117.97 | 118.51 | 117.18 | 118.10 | 3,422,360 | +0.14(+0.12%) |
Nov 21, 2019 | 117.54 | 118.23 | 117.24 | 117.96 | 3,849,614 | +0.15(+0.13%) |
Nov 20, 2019 | 118.31 | 119.10 | 117.51 | 117.81 | 3,459,728 | -0.73(-0.62%) |
Nov 19, 2019 | 118.61 | 118.98 | 118.10 | 118.54 | 3,427,227 | +0.45(+0.38%) |
Nov 18, 2019 | 118.04 | 119.53 | 117.96 | 118.09 | 4,109,054 | +0.22(+0.19%) |
Nov 15, 2019 | 117.74 | 117.97 | 116.98 | 117.88 | 4,141,955 | +0.42(+0.36%) |
Nov 14, 2019 | 117.69 | 117.96 | 116.92 | 117.45 | 2,431,493 | +0.03(+0.03%) |
Nov 13, 2019 | 116.83 | 117.66 | 116.29 | 117.42 | 3,626,539 | +1.15(+0.99%) |
Nov 12, 2019 | 116.88 | 116.88 | 115.92 | 116.26 | 3,685,369 | -0.36(-0.31%) |
Nov 11, 2019 | 117.19 | 117.19 | 116.25 | 116.62 | 2,528,337 | -0.65(-0.56%) |
Nov 08, 2019 | 117.42 | 118.16 | 116.78 | 117.28 | 2,955,912 | -0.17(-0.14%) |
Nov 07, 2019 | 118.40 | 118.48 | 117.27 | 117.44 | 3,790,081 | -0.99(-0.83%) |
Nov 06, 2019 | 118.48 | 118.82 | 117.65 | 118.43 | 4,138,429 | +0.38(+0.32%) |
Nov 05, 2019 | 118.77 | 119.01 | 116.81 | 118.05 | 4,882,226 | -1.01(-0.85%) |
Nov 04, 2019 | 120.51 | 120.77 | 118.69 | 119.06 | 3,634,829 | -1.56(-1.29%) |
Nov 01, 2019 | 121.17 | 121.86 | 120.42 | 120.62 | 3,467,881 | -0.21(-0.18%) |
Oct 31, 2019 | 120.51 | 121.15 | 119.89 | 120.83 | 5,099,542 | +0.24(+0.20%) |
Oct 30, 2019 | 119.68 | 120.94 | 119.28 | 120.60 | 3,012,407 | +0.72(+0.60%) |
Oct 29, 2019 | 120.53 | 120.79 | 119.75 | 119.88 | 2,895,014 | -0.43(-0.36%) |
Oct 28, 2019 | 120.29 | 121.17 | 119.94 | 120.31 | 3,646,295 | -0.06(-0.05%) |
Oct 25, 2019 | 121.37 | 121.50 | 120.01 | 120.37 | 2,860,670 | -1.10(-0.91%) |
Oct 24, 2019 | 121.30 | 121.66 | 120.50 | 121.47 | 2,623,533 | +0.39(+0.32%) |
Oct 23, 2019 | 120.34 | 121.12 | 120.34 | 121.08 | 2,647,105 | +0.70(+0.58%) |
Oct 22, 2019 | 120.38 | 120.99 | 120.08 | 120.39 | 3,854,536 | +0.48(+0.40%) |
Oct 21, 2019 | 120.10 | 120.46 | 119.50 | 119.91 | 3,599,291 | -0.11(-0.09%) |
Oct 18, 2019 | 120.92 | 121.01 | 120.01 | 120.02 | 4,121,521 | -0.63(-0.52%) |
Oct 17, 2019 | 120.75 | 121.23 | 120.33 | 120.65 | 2,799,732 | +0.48(+0.40%) |
Oct 16, 2019 | 119.93 | 120.24 | 119.43 | 120.17 | 3,193,165 | +0.08(+0.07%) |
Oct 15, 2019 | 121.11 | 121.52 | 119.94 | 120.09 | 3,854,304 | -0.99(-0.81%) |
Oct 14, 2019 | 121.42 | 121.83 | 120.90 | 121.08 | 2,708,860 | -0.17(-0.14%) |
Oct 11, 2019 | 121.64 | 122.18 | 120.76 | 121.25 | 3,155,251 | -0.22(-0.18%) |
Oct 10, 2019 | 120.78 | 121.79 | 120.37 | 121.47 | 2,614,715 | +0.03(+0.03%) |
Oct 09, 2019 | 120.97 | 121.72 | 120.53 | 121.43 | 3,506,921 | +0.54(+0.45%) |
Oct 08, 2019 | 121.26 | 121.96 | 120.75 | 120.90 | 5,503,324 | -0.97(-0.80%) |
Oct 07, 2019 | 122.70 | 122.98 | 121.54 | 121.86 | 4,969,369 | -1.71(-1.38%) |
Oct 04, 2019 | 121.42 | 123.72 | 121.23 | 123.57 | 6,038,852 | +2.07(+1.70%) |
Oct 03, 2019 | 121.95 | 123.11 | 120.25 | 121.50 | 11,059,427 | +3.52(+2.98%) |
Oct 02, 2019 | 120.59 | 121.02 | 117.59 | 117.99 | 6,586,798 | -3.02(-2.50%) |
Oct 01, 2019 | 120.62 | 121.51 | 119.88 | 121.01 | 4,213,878 | +0.24(+0.20%) |
Sep 30, 2019 | 120.02 | 121.33 | 119.69 | 120.77 | 4,440,243 | +1.32(+1.11%) |
Sep 27, 2019 | 120.02 | 120.02 | 118.63 | 119.45 | 4,040,583 | -0.11(-0.09%) |
Sep 26, 2019 | 119.69 | 120.09 | 118.93 | 119.56 | 5,085,166 | +0.56(+0.47%) |
Sep 25, 2019 | 119.11 | 119.50 | 118.49 | 119.00 | 4,089,012 | -0.24(-0.20%) |
Sep 24, 2019 | 120.02 | 120.20 | 118.55 | 119.24 | 5,545,704 | -0.07(-0.06%) |
Sep 23, 2019 | 118.89 | 119.58 | 118.89 | 119.31 | 3,974,842 | +0.64(+0.54%) |
Sep 20, 2019 | 118.92 | 119.59 | 118.47 | 118.67 | 7,679,991 | -0.68(-0.57%) |
Sep 19, 2019 | 119.28 | 119.66 | 118.99 | 119.35 | 3,213,647 | -0.02(-0.02%) |
Sep 18, 2019 | 119.64 | 119.80 | 118.13 | 119.36 | 3,060,113 | -0.18(-0.15%) |
Sep 17, 2019 | 118.89 | 120.08 | 118.49 | 119.54 | 4,571,129 | +0.72(+0.61%) |
Sep 16, 2019 | 120.15 | 120.25 | 118.38 | 118.82 | 3,352,833 | -1.38(-1.14%) |
Sep 13, 2019 | 119.88 | 120.64 | 119.52 | 120.19 | 4,549,941 | -0.75(-0.62%) |
Sep 12, 2019 | 120.46 | 121.82 | 120.46 | 120.94 | 4,707,474 | +0.82(+0.68%) |
Sep 11, 2019 | 119.16 | 120.50 | 118.82 | 120.12 | 5,681,635 | +0.44(+0.37%) |
Sep 10, 2019 | 119.58 | 120.25 | 118.64 | 119.68 | 4,739,525 | -0.48(-0.40%) |
Sep 09, 2019 | 120.16 | 120.40 | 119.30 | 120.16 | 4,611,100 | -0.85(-0.71%) |
Sep 06, 2019 | 120.62 | 121.06 | 119.82 | 121.01 | 3,464,475 | +1.22(+1.02%) |
Sep 05, 2019 | 122.27 | 122.27 | 119.41 | 119.79 | 5,669,805 | -1.95(-1.60%) |
Sep 04, 2019 | 120.56 | 121.76 | 120.08 | 121.74 | 3,659,693 | +1.48(+1.23%) |