Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 156.81 | 157.07 | 154.49 | 154.58 | 58,032 | -2.42(-1.54%) |
Nov 27, 2019 | 155.06 | 157.15 | 154.34 | 157.00 | 60,203 | +2.07(+1.34%) |
Nov 26, 2019 | 153.23 | 155.71 | 153.23 | 154.92 | 107,417 | +1.68(+1.10%) |
Nov 25, 2019 | 152.34 | 154.11 | 151.75 | 153.24 | 84,084 | +1.77(+1.17%) |
Nov 22, 2019 | 153.07 | 153.07 | 150.83 | 151.47 | 82,936 | -0.94(-0.61%) |
Nov 21, 2019 | 154.77 | 154.77 | 152.24 | 152.41 | 83,358 | -2.22(-1.43%) |
Nov 20, 2019 | 154.67 | 155.78 | 153.44 | 154.63 | 99,709 | -0.08(-0.05%) |
Nov 19, 2019 | 154.72 | 155.22 | 153.48 | 154.70 | 114,233 | +0.54(+0.35%) |
Nov 18, 2019 | 153.60 | 155.31 | 153.60 | 154.16 | 61,819 | +0.30(+0.19%) |
Nov 15, 2019 | 154.28 | 154.42 | 153.02 | 153.86 | 96,073 | +0.10(+0.06%) |
Nov 14, 2019 | 152.75 | 154.38 | 152.75 | 153.77 | 96,082 | +1.07(+0.70%) |
Nov 13, 2019 | 152.32 | 153.81 | 152.06 | 152.70 | 102,971 | +0.21(+0.14%) |
Nov 12, 2019 | 154.59 | 155.77 | 152.42 | 152.49 | 93,508 | -2.24(-1.45%) |
Nov 11, 2019 | 153.29 | 155.24 | 153.29 | 154.73 | 62,877 | +0.86(+0.56%) |
Nov 08, 2019 | 154.71 | 155.34 | 153.80 | 153.87 | 65,457 | -0.90(-0.58%) |
Nov 07, 2019 | 155.38 | 156.18 | 154.19 | 154.77 | 108,280 | -0.46(-0.30%) |
Nov 06, 2019 | 154.59 | 155.32 | 154.36 | 155.24 | 99,595 | +0.89(+0.58%) |
Nov 05, 2019 | 157.19 | 157.95 | 153.65 | 154.34 | 129,790 | -3.08(-1.96%) |
Nov 04, 2019 | 159.26 | 159.26 | 156.94 | 157.43 | 94,418 | -1.81(-1.14%) |
Nov 01, 2019 | 159.00 | 159.31 | 157.03 | 159.24 | 83,278 | +1.19(+0.75%) |
Oct 31, 2019 | 159.05 | 159.40 | 157.65 | 158.05 | 108,865 | -0.56(-0.35%) |
Oct 30, 2019 | 158.85 | 158.93 | 156.83 | 158.61 | 71,073 | -0.45(-0.29%) |
Oct 29, 2019 | 159.32 | 160.64 | 158.50 | 159.06 | 69,998 | -0.79(-0.49%) |
Oct 28, 2019 | 158.12 | 160.28 | 158.12 | 159.85 | 95,394 | +1.63(+1.03%) |
Oct 25, 2019 | 158.96 | 159.19 | 157.34 | 158.22 | 85,906 | -0.59(-0.37%) |
Oct 24, 2019 | 158.96 | 161.17 | 158.14 | 158.81 | 116,832 | +0.69(+0.44%) |
Oct 23, 2019 | 146.88 | 160.67 | 139.54 | 158.12 | 200,542 | -2.32(-1.45%) |
Oct 22, 2019 | 162.70 | 168.19 | 159.88 | 160.44 | 101,149 | -1.84(-1.13%) |
Oct 21, 2019 | 161.09 | 162.71 | 161.09 | 162.28 | 102,026 | +1.20(+0.74%) |
Oct 18, 2019 | 159.19 | 161.41 | 158.76 | 161.08 | 87,163 | +1.70(+1.07%) |
Oct 17, 2019 | 158.10 | 161.23 | 158.02 | 159.38 | 157,497 | +1.72(+1.09%) |
Oct 16, 2019 | 159.54 | 159.82 | 156.94 | 157.65 | 190,794 | -2.31(-1.44%) |
Oct 15, 2019 | 160.26 | 161.03 | 159.26 | 159.97 | 60,778 | +0.12(+0.08%) |
Oct 14, 2019 | 160.58 | 160.58 | 158.41 | 159.84 | 54,740 | -0.50(-0.31%) |
Oct 11, 2019 | 161.05 | 162.03 | 160.00 | 160.34 | 98,015 | +0.56(+0.35%) |
Oct 10, 2019 | 159.20 | 160.53 | 159.00 | 159.78 | 73,184 | -0.15(-0.09%) |
Oct 09, 2019 | 161.57 | 162.57 | 159.13 | 159.93 | 109,593 | -0.67(-0.41%) |
Oct 08, 2019 | 159.82 | 161.69 | 158.88 | 160.60 | 85,079 | +0.07(+0.04%) |
Oct 07, 2019 | 159.57 | 161.98 | 159.13 | 160.53 | 71,690 | +0.11(+0.07%) |
Oct 04, 2019 | 160.08 | 161.12 | 159.55 | 160.41 | 77,338 | +0.38(+0.24%) |
Oct 03, 2019 | 157.59 | 160.84 | 157.59 | 160.03 | 61,796 | +2.55(+1.62%) |
Oct 02, 2019 | 157.92 | 158.81 | 156.63 | 157.49 | 122,951 | -0.74(-0.46%) |
Oct 01, 2019 | 159.52 | 160.43 | 157.27 | 158.22 | 119,397 | -1.05(-0.66%) |
Sep 30, 2019 | 159.68 | 160.80 | 159.12 | 159.27 | 108,446 | -0.10(-0.06%) |
Sep 27, 2019 | 162.74 | 162.92 | 158.43 | 159.37 | 67,856 | -2.97(-1.83%) |
Sep 26, 2019 | 161.08 | 162.72 | 160.09 | 162.34 | 86,674 | +1.76(+1.10%) |
Sep 25, 2019 | 159.29 | 160.78 | 159.03 | 160.58 | 107,024 | +0.82(+0.52%) |
Sep 24, 2019 | 160.46 | 161.71 | 158.75 | 159.75 | 100,250 | +0.29(+0.18%) |
Sep 23, 2019 | 159.82 | 160.46 | 158.22 | 159.47 | 90,247 | +1.58(+1.00%) |
Sep 20, 2019 | 157.10 | 158.46 | 156.22 | 157.88 | 466,773 | +1.04(+0.66%) |
Sep 19, 2019 | 157.90 | 158.81 | 156.84 | 156.84 | 72,239 | +0.06(+0.04%) |
Sep 18, 2019 | 159.69 | 159.97 | 155.83 | 156.78 | 83,150 | -2.43(-1.53%) |
Sep 17, 2019 | 157.55 | 159.90 | 157.25 | 159.21 | 92,697 | +1.59(+1.01%) |
Sep 16, 2019 | 155.17 | 157.92 | 155.17 | 157.62 | 105,867 | +2.99(+1.94%) |
Sep 13, 2019 | 154.13 | 156.14 | 153.56 | 154.63 | 134,799 | +0.43(+0.28%) |
Sep 12, 2019 | 152.05 | 154.57 | 151.77 | 154.20 | 136,042 | +3.17(+2.10%) |
Sep 11, 2019 | 151.64 | 152.05 | 149.10 | 151.03 | 213,372 | -0.37(-0.24%) |
Sep 10, 2019 | 156.35 | 156.73 | 150.68 | 151.40 | 197,497 | -5.73(-3.64%) |
Sep 09, 2019 | 156.60 | 158.03 | 155.53 | 157.12 | 132,151 | -0.07(-0.04%) |
Sep 06, 2019 | 157.94 | 158.17 | 156.78 | 157.19 | 81,256 | +0.06(+0.04%) |
Sep 05, 2019 | 161.33 | 161.96 | 156.78 | 157.13 | 169,764 | -3.84(-2.38%) |
Sep 04, 2019 | 159.03 | 161.19 | 157.76 | 160.97 | 167,890 | +3.20(+2.03%) |