Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 119.66 | 120.19 | 119.66 | 120.10 | 41,868 | +0.24(+0.20%) |
Nov 27, 2019 | 119.59 | 119.94 | 119.49 | 119.86 | 70,477 | +0.39(+0.33%) |
Nov 26, 2019 | 119.33 | 119.52 | 119.20 | 119.47 | 35,837 | -0.33(-0.28%) |
Nov 25, 2019 | 119.57 | 119.89 | 119.53 | 119.81 | 54,840 | +0.61(+0.51%) |
Nov 22, 2019 | 119.50 | 119.50 | 119.08 | 119.19 | 51,996 | -0.68(-0.57%) |
Nov 21, 2019 | 120.26 | 120.27 | 119.74 | 119.87 | 44,567 | -0.10(-0.09%) |
Nov 20, 2019 | 119.98 | 120.05 | 119.84 | 119.98 | 65,166 | -0.07(-0.06%) |
Nov 19, 2019 | 120.19 | 120.28 | 119.90 | 120.05 | 33,037 | -0.22(-0.18%) |
Nov 18, 2019 | 120.28 | 120.45 | 120.21 | 120.27 | 87,003 | +0.45(+0.38%) |
Nov 15, 2019 | 119.86 | 119.91 | 119.75 | 119.82 | 29,234 | +0.19(+0.16%) |
Nov 14, 2019 | 119.29 | 119.68 | 119.25 | 119.62 | 45,280 | +0.28(+0.23%) |
Nov 13, 2019 | 119.16 | 119.35 | 119.11 | 119.35 | 42,397 | +0.01(+0.01%) |
Nov 12, 2019 | 119.29 | 119.54 | 119.21 | 119.34 | 126,410 | -0.01(-0.01%) |
Nov 11, 2019 | 119.55 | 119.65 | 119.34 | 119.35 | 39,287 | +0.61(+0.52%) |
Nov 08, 2019 | 118.92 | 119.08 | 118.62 | 118.73 | 40,928 | -0.28(-0.23%) |
Nov 07, 2019 | 119.14 | 119.14 | 118.97 | 119.01 | 45,932 | -0.36(-0.30%) |
Nov 06, 2019 | 119.61 | 119.63 | 119.30 | 119.38 | 25,665 | -0.27(-0.22%) |
Nov 05, 2019 | 119.59 | 119.72 | 119.43 | 119.64 | 24,064 | +0.03(+0.02%) |
Nov 04, 2019 | 119.70 | 119.92 | 119.42 | 119.61 | 22,582 | -0.57(-0.48%) |
Nov 01, 2019 | 120.33 | 120.43 | 120.07 | 120.19 | 13,677 | -0.08(-0.06%) |
Oct 31, 2019 | 120.32 | 120.34 | 120.06 | 120.27 | 75,380 | +0.48(+0.40%) |
Oct 30, 2019 | 119.74 | 119.84 | 119.36 | 119.79 | 31,228 | +0.41(+0.35%) |
Oct 29, 2019 | 119.42 | 119.82 | 119.34 | 119.38 | 28,375 | -0.06(-0.05%) |
Oct 28, 2019 | 119.20 | 119.54 | 119.20 | 119.43 | 67,807 | +0.30(+0.25%) |
Oct 25, 2019 | 119.09 | 119.21 | 118.93 | 119.14 | 64,838 | -0.16(-0.14%) |
Oct 24, 2019 | 119.61 | 119.63 | 118.79 | 119.30 | 47,473 | -0.61(-0.51%) |
Oct 23, 2019 | 119.72 | 120.00 | 119.50 | 119.91 | 88,316 | +0.14(+0.12%) |
Oct 22, 2019 | 120.02 | 120.72 | 119.48 | 119.77 | 355,844 | -0.60(-0.50%) |
Oct 21, 2019 | 120.58 | 120.78 | 120.37 | 120.37 | 48,099 | +0.17(+0.14%) |
Oct 18, 2019 | 119.52 | 120.40 | 119.47 | 120.20 | 136,986 | +0.66(+0.55%) |
Oct 17, 2019 | 119.14 | 119.63 | 118.92 | 119.54 | 152,131 | +0.41(+0.35%) |
Oct 16, 2019 | 118.93 | 119.71 | 118.70 | 119.13 | 291,201 | +0.41(+0.35%) |
Oct 15, 2019 | 117.41 | 118.87 | 117.29 | 118.71 | 935,528 | +2.11(+1.81%) |
Oct 14, 2019 | 116.86 | 117.41 | 116.49 | 116.61 | 107,662 | -0.96(-0.81%) |
Oct 11, 2019 | 117.40 | 117.99 | 117.40 | 117.56 | 232,835 | +1.92(+1.66%) |
Oct 10, 2019 | 113.58 | 115.73 | 113.46 | 115.65 | 236,448 | +2.24(+1.98%) |
Oct 09, 2019 | 113.53 | 113.53 | 113.33 | 113.41 | 21,769 | -0.09(-0.08%) |
Oct 08, 2019 | 113.36 | 113.53 | 113.30 | 113.49 | 60,535 | -0.69(-0.60%) |
Oct 07, 2019 | 114.39 | 114.50 | 114.17 | 114.18 | 19,891 | -0.41(-0.36%) |
Oct 04, 2019 | 114.16 | 114.60 | 114.06 | 114.60 | 22,657 | -0.04(-0.03%) |
Oct 03, 2019 | 114.88 | 115.28 | 114.61 | 114.63 | 71,306 | +0.43(+0.38%) |
Oct 02, 2019 | 113.99 | 114.40 | 113.96 | 114.20 | 66,575 | -0.10(-0.08%) |
Oct 01, 2019 | 113.53 | 114.59 | 113.41 | 114.30 | 296,070 | +0.09(+0.08%) |
Sep 30, 2019 | 114.27 | 114.63 | 114.05 | 114.21 | 63,913 | +0.02(+0.02%) |
Sep 27, 2019 | 114.40 | 114.46 | 114.13 | 114.19 | 31,218 | -0.22(-0.19%) |
Sep 26, 2019 | 114.74 | 114.77 | 114.39 | 114.41 | 110,137 | -0.31(-0.27%) |
Sep 25, 2019 | 115.05 | 115.05 | 114.70 | 114.72 | 67,236 | -1.31(-1.13%) |
Sep 24, 2019 | 115.83 | 116.08 | 115.75 | 116.03 | 66,545 | +0.55(+0.47%) |
Sep 23, 2019 | 115.45 | 115.54 | 115.28 | 115.49 | 55,791 | -0.33(-0.28%) |
Sep 20, 2019 | 115.81 | 116.19 | 115.75 | 115.81 | 93,029 | -0.50(-0.43%) |
Sep 19, 2019 | 116.01 | 116.59 | 115.86 | 116.31 | 106,646 | +0.34(+0.30%) |
Sep 18, 2019 | 115.94 | 116.18 | 115.67 | 115.97 | 30,978 | -0.16(-0.14%) |
Sep 17, 2019 | 115.49 | 116.31 | 115.49 | 116.13 | 35,308 | +0.74(+0.64%) |
Sep 16, 2019 | 115.67 | 115.67 | 115.31 | 115.39 | 48,412 | -0.61(-0.53%) |
Sep 13, 2019 | 115.53 | 116.04 | 115.42 | 116.00 | 71,312 | +1.44(+1.25%) |
Sep 12, 2019 | 114.58 | 114.79 | 114.43 | 114.57 | 62,116 | +0.02(+0.02%) |
Sep 11, 2019 | 114.44 | 114.66 | 114.38 | 114.55 | 32,845 | -0.13(-0.12%) |
Sep 10, 2019 | 114.85 | 114.89 | 114.61 | 114.68 | 26,872 | +0.01(+0.01%) |
Sep 09, 2019 | 114.75 | 114.93 | 114.40 | 114.67 | 102,580 | +0.55(+0.48%) |
Sep 06, 2019 | 114.52 | 114.53 | 114.09 | 114.13 | 52,518 | -0.40(-0.35%) |
Sep 05, 2019 | 114.62 | 114.65 | 114.38 | 114.53 | 81,664 | +1.00(+0.88%) |
Sep 04, 2019 | 113.26 | 113.57 | 112.98 | 113.53 | 117,480 | +1.31(+1.17%) |