Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 155.68 | 156.13 | 154.36 | 154.52 | 748,034 | -1.69(-1.08%) |
Nov 27, 2019 | 153.99 | 156.78 | 152.90 | 156.21 | 1,461,923 | +2.99(+1.95%) |
Nov 26, 2019 | 154.51 | 154.86 | 151.93 | 153.22 | 2,158,044 | -0.82(-0.53%) |
Nov 25, 2019 | 151.20 | 154.86 | 151.16 | 154.04 | 2,008,706 | +4.58(+3.07%) |
Nov 22, 2019 | 151.32 | 153.38 | 148.84 | 149.46 | 2,412,078 | -2.92(-1.92%) |
Nov 21, 2019 | 156.41 | 157.09 | 150.52 | 152.38 | 3,708,541 | -11.39(-6.96%) |
Nov 20, 2019 | 166.09 | 167.05 | 163.01 | 163.77 | 1,194,486 | -2.19(-1.32%) |
Nov 19, 2019 | 166.95 | 167.85 | 163.61 | 165.96 | 1,362,102 | -0.95(-0.57%) |
Nov 18, 2019 | 167.47 | 168.01 | 166.66 | 166.91 | 1,128,927 | -0.81(-0.48%) |
Nov 15, 2019 | 168.64 | 169.69 | 167.01 | 167.72 | 1,664,997 | +1.99(+1.20%) |
Nov 14, 2019 | 165.14 | 166.08 | 163.60 | 165.73 | 878,022 | +0.24(+0.14%) |
Nov 13, 2019 | 163.48 | 166.44 | 162.49 | 165.50 | 991,287 | +1.81(+1.11%) |
Nov 12, 2019 | 164.35 | 165.39 | 162.97 | 163.69 | 947,150 | -0.01(-0.01%) |
Nov 11, 2019 | 162.95 | 164.55 | 160.91 | 163.70 | 672,326 | +0.21(+0.13%) |
Nov 08, 2019 | 159.85 | 163.56 | 159.85 | 163.49 | 691,448 | +2.12(+1.31%) |
Nov 07, 2019 | 162.90 | 163.29 | 160.97 | 161.37 | 1,023,498 | -0.53(-0.33%) |
Nov 06, 2019 | 160.68 | 162.13 | 157.97 | 161.90 | 1,489,626 | +0.51(+0.31%) |
Nov 05, 2019 | 163.45 | 164.53 | 160.88 | 161.40 | 1,828,004 | -1.92(-1.17%) |
Nov 04, 2019 | 164.03 | 164.63 | 161.85 | 163.31 | 1,115,411 | +1.50(+0.93%) |
Nov 01, 2019 | 159.66 | 162.49 | 158.85 | 161.81 | 1,558,395 | +3.17(+2.00%) |
Oct 31, 2019 | 157.35 | 159.77 | 150.53 | 158.64 | 2,765,762 | -3.68(-2.27%) |
Oct 30, 2019 | 161.25 | 163.24 | 158.80 | 162.32 | 1,817,613 | +2.52(+1.57%) |
Oct 29, 2019 | 163.39 | 164.53 | 159.72 | 159.80 | 1,804,629 | -4.22(-2.57%) |
Oct 28, 2019 | 160.50 | 164.47 | 160.50 | 164.03 | 1,690,203 | +4.54(+2.85%) |
Oct 25, 2019 | 157.37 | 159.81 | 156.53 | 159.48 | 1,173,831 | +1.13(+0.71%) |
Oct 24, 2019 | 153.91 | 158.55 | 153.40 | 158.36 | 1,958,901 | +9.40(+6.31%) |
Oct 23, 2019 | 151.22 | 152.24 | 148.53 | 148.95 | 1,215,756 | -3.85(-2.52%) |
Oct 22, 2019 | 153.80 | 154.71 | 152.35 | 152.80 | 1,316,373 | -1.11(-0.72%) |
Oct 21, 2019 | 150.44 | 154.18 | 150.03 | 153.91 | 1,939,831 | +4.04(+2.70%) |
Oct 18, 2019 | 150.75 | 152.05 | 148.58 | 149.86 | 1,299,461 | -1.71(-1.13%) |
Oct 17, 2019 | 152.70 | 157.62 | 151.13 | 151.57 | 1,719,895 | +1.75(+1.17%) |
Oct 16, 2019 | 150.91 | 152.00 | 149.29 | 149.82 | 1,385,116 | -2.74(-1.80%) |
Oct 15, 2019 | 150.23 | 153.48 | 149.76 | 152.56 | 943,589 | +3.34(+2.24%) |
Oct 14, 2019 | 149.80 | 151.05 | 148.57 | 149.22 | 1,215,349 | -1.14(-0.76%) |
Oct 11, 2019 | 151.06 | 152.49 | 149.15 | 150.36 | 1,257,585 | +2.65(+1.79%) |
Oct 10, 2019 | 148.30 | 149.46 | 146.96 | 147.71 | 953,471 | -0.08(-0.05%) |
Oct 09, 2019 | 147.50 | 149.04 | 146.50 | 147.79 | 1,094,746 | +2.78(+1.92%) |
Oct 08, 2019 | 148.99 | 149.24 | 144.83 | 145.01 | 1,582,477 | -6.13(-4.05%) |
Oct 07, 2019 | 150.81 | 152.67 | 150.34 | 151.14 | 1,039,568 | -0.06(-0.04%) |
Oct 04, 2019 | 147.94 | 151.37 | 147.78 | 151.20 | 1,272,503 | +3.89(+2.64%) |
Oct 03, 2019 | 145.90 | 147.99 | 144.23 | 147.30 | 1,385,493 | +1.79(+1.23%) |
Oct 02, 2019 | 146.66 | 147.81 | 144.18 | 145.51 | 1,693,130 | -3.04(-2.05%) |
Oct 01, 2019 | 150.90 | 152.42 | 148.02 | 148.55 | 979,979 | -1.09(-0.73%) |
Sep 30, 2019 | 150.15 | 150.44 | 147.95 | 149.64 | 1,214,588 | +0.91(+0.61%) |
Sep 27, 2019 | 150.31 | 151.39 | 147.79 | 148.73 | 1,554,772 | -3.26(-2.14%) |
Sep 26, 2019 | 150.98 | 152.67 | 150.09 | 151.98 | 1,364,818 | +1.28(+0.85%) |
Sep 25, 2019 | 146.73 | 151.03 | 146.56 | 150.71 | 1,313,042 | +3.84(+2.61%) |
Sep 24, 2019 | 149.51 | 150.67 | 145.96 | 146.87 | 1,839,181 | -1.01(-0.69%) |
Sep 23, 2019 | 145.65 | 148.87 | 145.65 | 147.88 | 1,196,459 | +1.95(+1.34%) |
Sep 20, 2019 | 148.29 | 148.78 | 144.87 | 145.93 | 3,397,142 | -1.61(-1.09%) |
Sep 19, 2019 | 148.85 | 149.50 | 146.83 | 147.55 | 1,485,273 | -0.71(-0.48%) |
Sep 18, 2019 | 143.20 | 148.36 | 142.37 | 148.26 | 2,914,517 | +5.05(+3.53%) |
Sep 17, 2019 | 143.78 | 146.19 | 140.92 | 143.21 | 2,284,900 | +1.32(+0.93%) |
Sep 16, 2019 | 139.61 | 142.57 | 138.95 | 141.89 | 1,270,384 | +0.82(+0.58%) |
Sep 13, 2019 | 140.38 | 142.31 | 138.71 | 141.07 | 2,002,950 | +0.67(+0.47%) |
Sep 12, 2019 | 143.05 | 143.37 | 140.20 | 140.40 | 2,431,762 | -0.98(-0.69%) |
Sep 11, 2019 | 140.77 | 141.49 | 139.48 | 141.38 | 2,973,157 | +1.78(+1.28%) |
Sep 10, 2019 | 140.55 | 140.55 | 137.07 | 139.60 | 2,009,400 | -1.65(-1.17%) |
Sep 09, 2019 | 142.64 | 143.36 | 139.39 | 141.25 | 2,393,107 | -0.44(-0.31%) |
Sep 06, 2019 | 141.57 | 143.13 | 141.32 | 141.69 | 2,115,475 | -0.02(-0.01%) |
Sep 05, 2019 | 144.22 | 145.77 | 141.63 | 141.71 | 2,747,394 | +0.33(+0.23%) |
Sep 04, 2019 | 142.25 | 142.65 | 140.74 | 141.38 | 2,112,494 | +0.68(+0.48%) |