Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 166.00 | 166.84 | 165.15 | 165.88 | 25,100 | -0.77(-0.46%) |
Nov 27, 2019 | 166.21 | 167.42 | 164.62 | 166.65 | 58,400 | +0.42(+0.25%) |
Nov 26, 2019 | 165.39 | 166.81 | 164.17 | 166.23 | 59,840 | +0.42(+0.25%) |
Nov 25, 2019 | 162.59 | 166.25 | 162.59 | 165.81 | 76,286 | +3.92(+2.42%) |
Nov 22, 2019 | 158.42 | 162.23 | 157.17 | 161.89 | 76,300 | +3.94(+2.49%) |
Nov 21, 2019 | 156.24 | 158.13 | 153.90 | 157.95 | 80,827 | +2.50(+1.61%) |
Nov 20, 2019 | 160.62 | 161.90 | 154.60 | 155.45 | 129,986 | -5.66(-3.51%) |
Nov 19, 2019 | 160.98 | 162.43 | 160.04 | 161.11 | 77,858 | +0.87(+0.54%) |
Nov 18, 2019 | 161.65 | 164.50 | 158.57 | 160.24 | 78,011 | -2.59(-1.59%) |
Nov 15, 2019 | 162.08 | 163.81 | 161.76 | 162.83 | 74,000 | +2.14(+1.33%) |
Nov 14, 2019 | 159.62 | 163.53 | 159.62 | 160.69 | 60,998 | -4.57(-2.77%) |
Nov 13, 2019 | 165.21 | 165.97 | 163.91 | 165.26 | 52,664 | -0.97(-0.58%) |
Nov 12, 2019 | 166.83 | 167.44 | 165.51 | 166.23 | 38,056 | -0.14(-0.08%) |
Nov 11, 2019 | 166.26 | 166.86 | 164.84 | 166.37 | 66,528 | -0.94(-0.56%) |
Nov 08, 2019 | 167.34 | 168.15 | 164.45 | 167.31 | 55,900 | -0.13(-0.08%) |
Nov 07, 2019 | 167.02 | 168.03 | 166.50 | 167.44 | 69,525 | +1.78(+1.07%) |
Nov 06, 2019 | 163.41 | 166.75 | 163.12 | 165.66 | 71,274 | +2.39(+1.46%) |
Nov 05, 2019 | 164.05 | 165.71 | 163.24 | 163.27 | 85,739 | -0.64(-0.39%) |
Nov 04, 2019 | 163.51 | 164.45 | 161.78 | 163.91 | 73,695 | +0.98(+0.60%) |
Nov 01, 2019 | 163.65 | 168.19 | 159.77 | 162.93 | 115,900 | +2.49(+1.55%) |
Oct 31, 2019 | 162.18 | 162.18 | 158.53 | 160.44 | 86,864 | -2.05(-1.26%) |
Oct 30, 2019 | 163.19 | 163.19 | 160.74 | 162.49 | 78,986 | -0.91(-0.56%) |
Oct 29, 2019 | 161.85 | 163.71 | 161.58 | 163.40 | 67,106 | +1.04(+0.64%) |
Oct 28, 2019 | 161.07 | 162.59 | 160.53 | 162.36 | 91,861 | +2.31(+1.44%) |
Oct 25, 2019 | 159.09 | 161.43 | 157.69 | 160.05 | 85,500 | +0.78(+0.49%) |
Oct 24, 2019 | 158.97 | 159.42 | 154.49 | 159.27 | 76,797 | +1.10(+0.70%) |
Oct 23, 2019 | 160.32 | 160.94 | 157.82 | 158.17 | 103,734 | -2.63(-1.64%) |
Oct 22, 2019 | 162.94 | 164.54 | 160.37 | 160.80 | 76,286 | -2.67(-1.63%) |
Oct 21, 2019 | 163.82 | 164.51 | 162.25 | 163.47 | 79,264 | +0.60(+0.37%) |
Oct 18, 2019 | 163.32 | 164.18 | 162.21 | 162.87 | 87,400 | -1.46(-0.89%) |
Oct 17, 2019 | 161.60 | 164.70 | 160.26 | 164.33 | 100,060 | +3.46(+2.15%) |
Oct 16, 2019 | 160.95 | 163.32 | 159.83 | 160.87 | 106,184 | -0.84(-0.52%) |
Oct 15, 2019 | 159.79 | 163.40 | 159.06 | 161.71 | 69,550 | +2.21(+1.39%) |
Oct 14, 2019 | 159.00 | 160.24 | 157.84 | 159.50 | 73,322 | -0.29(-0.18%) |
Oct 11, 2019 | 156.73 | 161.85 | 154.25 | 159.79 | 78,200 | +3.57(+2.29%) |
Oct 10, 2019 | 156.03 | 157.86 | 154.89 | 156.22 | 57,599 | +0.52(+0.33%) |
Oct 09, 2019 | 154.76 | 161.56 | 153.69 | 155.70 | 65,993 | +2.68(+1.75%) |
Oct 08, 2019 | 156.46 | 157.17 | 152.55 | 153.02 | 46,390 | -4.60(-2.92%) |
Oct 07, 2019 | 156.65 | 158.55 | 154.89 | 157.62 | 107,752 | +0.30(+0.19%) |
Oct 04, 2019 | 156.30 | 157.58 | 155.63 | 157.32 | 69,100 | +1.41(+0.90%) |
Oct 03, 2019 | 156.97 | 158.22 | 153.58 | 155.91 | 70,972 | -1.75(-1.11%) |
Oct 02, 2019 | 157.46 | 158.66 | 153.99 | 157.66 | 81,093 | -0.77(-0.49%) |
Oct 01, 2019 | 166.65 | 167.77 | 158.05 | 158.43 | 90,043 | -7.48(-4.51%) |
Sep 30, 2019 | 165.05 | 167.25 | 165.05 | 165.91 | 108,508 | +1.04(+0.63%) |
Sep 27, 2019 | 165.11 | 166.88 | 162.51 | 164.87 | 86,500 | +0.76(+0.46%) |
Sep 26, 2019 | 169.54 | 170.65 | 163.79 | 164.11 | 89,045 | -5.74(-3.38%) |
Sep 25, 2019 | 165.50 | 170.62 | 162.34 | 169.85 | 101,496 | +4.75(+2.88%) |
Sep 24, 2019 | 168.35 | 168.41 | 163.32 | 165.10 | 181,949 | -2.90(-1.73%) |
Sep 23, 2019 | 166.08 | 168.56 | 165.58 | 168.00 | 113,000 | +1.18(+0.71%) |
Sep 20, 2019 | 162.43 | 167.29 | 162.11 | 166.82 | 264,600 | +4.13(+2.54%) |
Sep 19, 2019 | 165.55 | 165.89 | 162.13 | 162.69 | 100,547 | -2.52(-1.53%) |
Sep 18, 2019 | 164.63 | 165.51 | 163.40 | 165.21 | 158,577 | +0.82(+0.50%) |
Sep 17, 2019 | 166.43 | 166.97 | 163.71 | 164.39 | 72,133 | -2.53(-1.52%) |
Sep 16, 2019 | 167.00 | 170.14 | 165.35 | 166.92 | 116,645 | -0.53(-0.32%) |
Sep 13, 2019 | 163.20 | 168.26 | 161.60 | 167.45 | 111,300 | +5.33(+3.29%) |
Sep 12, 2019 | 159.38 | 162.58 | 154.83 | 162.12 | 131,911 | +3.12(+1.96%) |
Sep 11, 2019 | 159.69 | 159.69 | 157.59 | 159.00 | 139,879 | +0.00(+0.00%) |
Sep 10, 2019 | 159.08 | 160.67 | 156.78 | 159.00 | 81,040 | -0.43(-0.27%) |
Sep 09, 2019 | 160.00 | 160.59 | 158.18 | 159.43 | 79,419 | -0.09(-0.06%) |
Sep 06, 2019 | 160.44 | 161.00 | 159.38 | 159.52 | 86,900 | -1.12(-0.70%) |
Sep 05, 2019 | 158.57 | 162.60 | 157.44 | 160.64 | 113,023 | +3.98(+2.54%) |
Sep 04, 2019 | 157.99 | 157.99 | 156.08 | 156.66 | 95,403 | +0.29(+0.19%) |