Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 117.39 | 117.90 | 116.23 | 116.64 | 1,099,790 | -1.07(-0.91%) |
Nov 27, 2019 | 118.21 | 118.97 | 117.05 | 117.72 | 1,491,288 | -0.25(-0.21%) |
Nov 26, 2019 | 117.02 | 118.07 | 116.38 | 117.97 | 3,811,339 | +1.24(+1.06%) |
Nov 25, 2019 | 116.86 | 118.05 | 116.14 | 116.73 | 1,833,391 | +0.77(+0.67%) |
Nov 22, 2019 | 116.53 | 117.16 | 115.34 | 115.95 | 1,681,819 | -0.40(-0.34%) |
Nov 21, 2019 | 116.00 | 117.17 | 115.55 | 116.35 | 1,709,529 | +0.64(+0.55%) |
Nov 20, 2019 | 116.46 | 117.34 | 114.97 | 115.71 | 2,214,189 | -0.75(-0.64%) |
Nov 19, 2019 | 115.18 | 116.65 | 114.75 | 116.46 | 2,427,665 | +1.48(+1.29%) |
Nov 18, 2019 | 113.80 | 116.61 | 113.80 | 114.98 | 3,123,586 | +0.85(+0.75%) |
Nov 15, 2019 | 112.96 | 114.12 | 112.47 | 114.12 | 3,543,321 | +1.62(+1.44%) |
Nov 14, 2019 | 112.41 | 113.38 | 111.26 | 112.51 | 2,023,599 | -0.19(-0.17%) |
Nov 13, 2019 | 113.22 | 113.95 | 112.16 | 112.70 | 2,591,694 | -0.73(-0.64%) |
Nov 12, 2019 | 112.88 | 114.25 | 112.36 | 113.43 | 2,202,304 | +0.17(+0.15%) |
Nov 11, 2019 | 113.52 | 114.35 | 112.55 | 113.26 | 2,102,858 | -0.80(-0.70%) |
Nov 08, 2019 | 116.93 | 117.83 | 112.57 | 114.07 | 3,945,875 | -3.07(-2.62%) |
Nov 07, 2019 | 121.36 | 121.94 | 116.27 | 117.14 | 4,076,650 | -0.43(-0.36%) |
Nov 06, 2019 | 116.61 | 117.86 | 116.18 | 117.56 | 3,624,347 | +1.18(+1.01%) |
Nov 05, 2019 | 120.75 | 120.87 | 115.95 | 116.38 | 4,641,224 | -4.37(-3.62%) |
Nov 04, 2019 | 122.01 | 122.21 | 120.31 | 120.75 | 1,975,610 | -0.56(-0.46%) |
Nov 01, 2019 | 124.64 | 125.02 | 121.23 | 121.31 | 2,548,199 | -2.50(-2.02%) |
Oct 31, 2019 | 123.34 | 124.18 | 123.04 | 123.80 | 1,968,670 | +0.31(+0.25%) |
Oct 30, 2019 | 122.58 | 123.79 | 121.99 | 123.49 | 2,109,989 | +1.39(+1.14%) |
Oct 29, 2019 | 121.64 | 123.54 | 121.64 | 122.10 | 1,739,724 | +1.00(+0.82%) |
Oct 28, 2019 | 120.45 | 121.78 | 120.24 | 121.10 | 1,489,718 | +0.74(+0.62%) |
Oct 25, 2019 | 119.21 | 120.71 | 119.15 | 120.36 | 1,612,902 | +1.36(+1.15%) |
Oct 24, 2019 | 118.66 | 120.03 | 118.58 | 118.99 | 2,302,283 | +1.11(+0.94%) |
Oct 23, 2019 | 118.61 | 119.05 | 117.14 | 117.88 | 2,942,892 | -0.98(-0.82%) |
Oct 22, 2019 | 122.91 | 123.11 | 118.51 | 118.86 | 2,415,967 | -3.52(-2.88%) |
Oct 21, 2019 | 124.10 | 124.36 | 121.80 | 122.38 | 1,729,664 | -1.46(-1.18%) |
Oct 18, 2019 | 124.12 | 125.04 | 123.39 | 123.84 | 2,536,154 | -0.34(-0.27%) |
Oct 17, 2019 | 124.53 | 124.71 | 123.66 | 124.18 | 1,571,103 | +0.52(+0.42%) |
Oct 16, 2019 | 124.13 | 124.82 | 123.25 | 123.66 | 1,713,327 | -0.75(-0.61%) |
Oct 15, 2019 | 123.06 | 125.85 | 122.97 | 124.41 | 2,098,924 | +2.05(+1.67%) |
Oct 14, 2019 | 124.30 | 124.69 | 122.04 | 122.36 | 1,963,058 | -1.82(-1.46%) |
Oct 11, 2019 | 123.92 | 125.74 | 123.77 | 124.18 | 2,396,383 | +1.03(+0.83%) |
Oct 10, 2019 | 121.51 | 124.14 | 121.42 | 123.15 | 1,984,784 | +0.95(+0.77%) |
Oct 09, 2019 | 121.76 | 122.65 | 121.04 | 122.20 | 1,537,400 | +1.02(+0.84%) |
Oct 08, 2019 | 120.83 | 122.59 | 120.16 | 121.19 | 1,838,289 | -0.67(-0.55%) |
Oct 07, 2019 | 122.11 | 122.76 | 121.58 | 121.86 | 1,044,784 | -0.95(-0.77%) |
Oct 04, 2019 | 120.78 | 122.99 | 120.78 | 122.80 | 1,522,375 | +2.68(+2.23%) |
Oct 03, 2019 | 117.88 | 120.57 | 117.83 | 120.13 | 1,747,470 | +1.92(+1.63%) |
Oct 02, 2019 | 119.97 | 121.02 | 117.51 | 118.20 | 1,803,814 | -2.74(-2.26%) |
Oct 01, 2019 | 120.81 | 121.91 | 120.37 | 120.94 | 1,619,308 | +0.51(+0.43%) |
Sep 30, 2019 | 119.76 | 121.11 | 119.73 | 120.43 | 2,004,276 | +0.67(+0.56%) |
Sep 27, 2019 | 122.53 | 122.68 | 119.31 | 119.76 | 1,721,530 | -2.09(-1.71%) |
Sep 26, 2019 | 120.73 | 122.30 | 120.73 | 121.85 | 1,935,467 | +1.24(+1.03%) |
Sep 25, 2019 | 120.48 | 121.14 | 119.76 | 120.61 | 1,239,351 | -0.26(-0.22%) |
Sep 24, 2019 | 121.29 | 122.15 | 120.40 | 120.87 | 1,912,088 | -0.03(-0.02%) |
Sep 23, 2019 | 121.16 | 122.22 | 120.12 | 120.90 | 1,667,240 | -0.52(-0.43%) |
Sep 20, 2019 | 120.75 | 121.92 | 120.47 | 121.42 | 2,674,890 | +1.30(+1.09%) |
Sep 19, 2019 | 119.28 | 120.68 | 119.20 | 120.12 | 1,473,645 | +1.00(+0.84%) |
Sep 18, 2019 | 118.68 | 119.44 | 117.91 | 119.12 | 1,732,715 | +0.79(+0.67%) |
Sep 17, 2019 | 116.06 | 118.75 | 116.06 | 118.33 | 2,263,586 | +2.69(+2.32%) |
Sep 16, 2019 | 115.99 | 116.70 | 115.53 | 115.64 | 2,742,684 | -1.33(-1.14%) |
Sep 13, 2019 | 117.64 | 118.12 | 116.22 | 116.98 | 3,223,938 | -0.65(-0.55%) |
Sep 12, 2019 | 117.24 | 118.75 | 117.01 | 117.62 | 2,529,361 | +0.96(+0.82%) |
Sep 11, 2019 | 118.91 | 120.13 | 116.00 | 116.67 | 3,482,032 | -2.25(-1.89%) |
Sep 10, 2019 | 121.61 | 121.61 | 117.55 | 118.92 | 3,196,243 | -3.51(-2.87%) |
Sep 09, 2019 | 125.73 | 125.73 | 121.59 | 122.43 | 2,691,523 | -1.71(-1.38%) |
Sep 06, 2019 | 123.99 | 125.15 | 123.58 | 124.14 | 1,756,809 | +0.35(+0.28%) |
Sep 05, 2019 | 124.40 | 124.72 | 123.44 | 123.79 | 1,780,955 | +0.46(+0.38%) |
Sep 04, 2019 | 123.38 | 123.52 | 122.35 | 123.33 | 2,021,437 | +0.53(+0.43%) |