Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 118.50 | 118.56 | 117.53 | 117.65 | 1,826,575 | -0.77(-0.65%) |
Nov 27, 2019 | 117.78 | 118.46 | 117.63 | 118.42 | 4,384,821 | +1.01(+0.86%) |
Nov 26, 2019 | 116.58 | 117.49 | 116.48 | 117.41 | 3,928,485 | +0.80(+0.68%) |
Nov 25, 2019 | 116.12 | 116.63 | 116.04 | 116.61 | 3,969,767 | +1.02(+0.88%) |
Nov 22, 2019 | 115.26 | 115.63 | 115.03 | 115.60 | 2,482,373 | +0.79(+0.69%) |
Nov 21, 2019 | 115.56 | 115.77 | 114.76 | 114.81 | 2,691,668 | -0.65(-0.57%) |
Nov 20, 2019 | 116.05 | 116.23 | 114.91 | 115.46 | 4,608,863 | -0.27(-0.23%) |
Nov 19, 2019 | 116.60 | 116.67 | 115.44 | 115.73 | 3,293,599 | -1.29(-1.10%) |
Nov 18, 2019 | 116.64 | 117.02 | 116.31 | 117.02 | 2,920,099 | +0.40(+0.35%) |
Nov 15, 2019 | 116.96 | 117.06 | 116.36 | 116.61 | 2,360,809 | +0.21(+0.18%) |
Nov 14, 2019 | 115.99 | 116.58 | 115.83 | 116.40 | 2,060,644 | +0.50(+0.43%) |
Nov 13, 2019 | 115.97 | 116.18 | 115.61 | 115.90 | 2,596,564 | -0.36(-0.31%) |
Nov 12, 2019 | 116.43 | 116.86 | 116.03 | 116.27 | 2,284,006 | -0.08(-0.07%) |
Nov 11, 2019 | 116.07 | 116.38 | 115.92 | 116.34 | 1,938,800 | -0.24(-0.21%) |
Nov 08, 2019 | 116.74 | 116.78 | 116.12 | 116.58 | 2,159,313 | +0.05(+0.04%) |
Nov 07, 2019 | 117.50 | 117.63 | 116.40 | 116.54 | 3,989,391 | -0.70(-0.60%) |
Nov 06, 2019 | 117.25 | 117.27 | 116.70 | 117.24 | 3,757,829 | +0.12(+0.11%) |
Nov 05, 2019 | 117.05 | 117.36 | 116.64 | 117.11 | 2,242,401 | +0.17(+0.15%) |
Nov 04, 2019 | 117.23 | 117.38 | 116.74 | 116.94 | 4,960,314 | +0.06(+0.05%) |
Nov 01, 2019 | 116.71 | 116.92 | 116.45 | 116.88 | 3,345,911 | +0.77(+0.66%) |
Oct 31, 2019 | 116.73 | 116.88 | 115.58 | 116.11 | 3,254,525 | -0.62(-0.54%) |
Oct 30, 2019 | 115.95 | 116.75 | 115.47 | 116.74 | 3,019,996 | +0.72(+0.62%) |
Oct 29, 2019 | 116.70 | 116.77 | 115.98 | 116.02 | 2,400,991 | -0.66(-0.57%) |
Oct 28, 2019 | 116.61 | 116.98 | 116.44 | 116.68 | 2,141,860 | +0.36(+0.31%) |
Oct 25, 2019 | 115.03 | 116.68 | 114.76 | 116.32 | 2,849,041 | -0.13(-0.12%) |
Oct 24, 2019 | 116.72 | 116.83 | 116.12 | 116.45 | 2,293,048 | -0.06(-0.05%) |
Oct 23, 2019 | 116.91 | 116.91 | 115.64 | 116.51 | 1,964,413 | -0.54(-0.46%) |
Oct 22, 2019 | 117.67 | 117.70 | 117.00 | 117.05 | 2,860,015 | -0.75(-0.64%) |
Oct 21, 2019 | 117.98 | 118.32 | 117.47 | 117.80 | 2,508,527 | +0.41(+0.35%) |
Oct 18, 2019 | 117.31 | 117.77 | 116.90 | 117.38 | 2,145,367 | -0.23(-0.20%) |
Oct 17, 2019 | 117.93 | 118.09 | 117.39 | 117.61 | 2,401,161 | +0.31(+0.26%) |
Oct 16, 2019 | 116.85 | 117.42 | 116.81 | 117.31 | 3,198,129 | +0.48(+0.41%) |
Oct 15, 2019 | 116.18 | 117.09 | 116.11 | 116.83 | 2,660,628 | +1.02(+0.88%) |
Oct 14, 2019 | 115.74 | 116.04 | 115.50 | 115.81 | 1,639,791 | -0.06(-0.05%) |
Oct 11, 2019 | 115.75 | 116.87 | 115.73 | 115.86 | 5,532,597 | +1.30(+1.13%) |
Oct 10, 2019 | 113.91 | 114.96 | 113.84 | 114.57 | 3,407,915 | +0.76(+0.67%) |
Oct 09, 2019 | 113.64 | 114.21 | 113.31 | 113.81 | 3,173,045 | +0.96(+0.85%) |
Oct 08, 2019 | 113.18 | 114.09 | 112.83 | 112.85 | 3,065,000 | -1.20(-1.05%) |
Oct 07, 2019 | 114.23 | 114.78 | 113.74 | 114.05 | 2,873,392 | -0.50(-0.44%) |
Oct 04, 2019 | 113.75 | 114.62 | 113.61 | 114.55 | 3,319,163 | +1.07(+0.94%) |
Oct 03, 2019 | 112.79 | 113.49 | 111.42 | 113.48 | 7,526,771 | +0.55(+0.49%) |
Oct 02, 2019 | 114.34 | 114.34 | 112.37 | 112.93 | 5,729,501 | -2.07(-1.80%) |
Oct 01, 2019 | 116.24 | 116.67 | 114.96 | 115.00 | 3,785,221 | -0.97(-0.84%) |
Sep 30, 2019 | 115.22 | 116.12 | 115.17 | 115.97 | 2,595,907 | +0.99(+0.86%) |
Sep 27, 2019 | 115.76 | 115.83 | 114.37 | 114.98 | 3,702,067 | -0.40(-0.35%) |
Sep 26, 2019 | 115.87 | 116.15 | 114.86 | 115.38 | 3,143,644 | -0.50(-0.43%) |
Sep 25, 2019 | 115.30 | 116.06 | 114.39 | 115.88 | 3,389,280 | +0.40(+0.35%) |
Sep 24, 2019 | 116.67 | 117.01 | 114.57 | 115.48 | 5,581,685 | -0.60(-0.51%) |
Sep 23, 2019 | 115.36 | 116.41 | 115.21 | 116.08 | 2,329,061 | +0.40(+0.35%) |
Sep 20, 2019 | 117.24 | 117.54 | 115.66 | 115.67 | 3,970,693 | -1.34(-1.15%) |
Sep 19, 2019 | 117.58 | 117.72 | 116.97 | 117.01 | 2,369,216 | -0.32(-0.27%) |
Sep 18, 2019 | 117.19 | 117.48 | 116.19 | 117.33 | 3,112,379 | -0.06(-0.05%) |
Sep 17, 2019 | 116.48 | 117.42 | 116.17 | 117.39 | 2,356,470 | +0.71(+0.61%) |
Sep 16, 2019 | 117.42 | 117.51 | 116.55 | 116.68 | 3,551,779 | -1.51(-1.28%) |
Sep 13, 2019 | 118.73 | 118.89 | 118.10 | 118.19 | 2,103,933 | -0.24(-0.20%) |
Sep 12, 2019 | 118.43 | 119.12 | 118.14 | 118.43 | 3,491,089 | +0.56(+0.48%) |
Sep 11, 2019 | 117.62 | 118.11 | 117.10 | 117.87 | 3,559,658 | +0.22(+0.19%) |
Sep 10, 2019 | 117.59 | 117.74 | 116.47 | 117.64 | 3,812,071 | -0.47(-0.40%) |
Sep 09, 2019 | 118.07 | 118.42 | 117.67 | 118.11 | 3,403,439 | +0.45(+0.38%) |
Sep 06, 2019 | 117.52 | 117.96 | 117.27 | 117.67 | 3,647,946 | +0.29(+0.25%) |
Sep 05, 2019 | 116.26 | 117.49 | 116.26 | 117.38 | 3,834,019 | +2.20(+1.91%) |
Sep 04, 2019 | 114.63 | 115.28 | 114.13 | 115.17 | 4,357,089 | +1.13(+0.99%) |