Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 141.72 | 141.74 | 140.79 | 141.30 | 644,351 | -0.95(-0.67%) |
Nov 27, 2019 | 141.95 | 142.57 | 140.87 | 142.25 | 1,402,681 | +0.59(+0.41%) |
Nov 26, 2019 | 142.69 | 142.69 | 140.96 | 141.66 | 1,990,275 | -0.41(-0.29%) |
Nov 25, 2019 | 140.96 | 142.38 | 140.60 | 142.07 | 1,308,551 | +1.79(+1.28%) |
Nov 22, 2019 | 138.84 | 140.33 | 137.92 | 140.28 | 1,197,229 | +1.95(+1.41%) |
Nov 21, 2019 | 137.19 | 138.70 | 137.04 | 138.32 | 861,814 | +1.27(+0.92%) |
Nov 20, 2019 | 138.81 | 139.20 | 136.00 | 137.06 | 1,119,899 | -2.46(-1.76%) |
Nov 19, 2019 | 139.90 | 140.00 | 138.11 | 139.52 | 738,319 | +0.29(+0.21%) |
Nov 18, 2019 | 139.74 | 140.21 | 138.76 | 139.23 | 595,232 | -1.36(-0.96%) |
Nov 15, 2019 | 140.58 | 140.77 | 139.58 | 140.59 | 1,133,992 | +1.36(+0.97%) |
Nov 14, 2019 | 140.62 | 140.71 | 138.47 | 139.23 | 994,804 | +0.65(+0.47%) |
Nov 13, 2019 | 139.07 | 140.29 | 137.90 | 138.58 | 883,279 | -2.00(-1.42%) |
Nov 12, 2019 | 140.70 | 141.94 | 140.21 | 140.58 | 925,012 | -0.29(-0.20%) |
Nov 11, 2019 | 139.13 | 140.93 | 139.11 | 140.87 | 801,139 | +0.09(+0.06%) |
Nov 08, 2019 | 142.19 | 142.21 | 140.36 | 140.78 | 1,961,110 | -1.44(-1.01%) |
Nov 07, 2019 | 142.39 | 144.62 | 140.62 | 142.21 | 2,229,437 | +0.19(+0.13%) |
Nov 06, 2019 | 142.70 | 142.70 | 140.23 | 142.03 | 810,184 | -0.68(-0.48%) |
Nov 05, 2019 | 141.63 | 143.34 | 141.22 | 142.70 | 1,693,186 | +1.53(+1.09%) |
Nov 04, 2019 | 139.79 | 141.21 | 138.70 | 141.17 | 925,093 | +2.13(+1.53%) |
Nov 01, 2019 | 136.62 | 139.05 | 135.44 | 139.04 | 1,010,211 | +4.07(+3.01%) |
Oct 31, 2019 | 136.45 | 136.87 | 133.62 | 134.97 | 1,035,401 | -1.90(-1.39%) |
Oct 30, 2019 | 137.10 | 137.32 | 134.93 | 136.87 | 681,284 | -0.57(-0.42%) |
Oct 29, 2019 | 135.00 | 137.76 | 135.00 | 137.44 | 967,943 | +1.79(+1.32%) |
Oct 28, 2019 | 134.99 | 136.89 | 133.76 | 135.65 | 1,409,803 | +0.66(+0.49%) |
Oct 25, 2019 | 130.04 | 136.01 | 129.76 | 134.99 | 1,100,580 | +4.39(+3.36%) |
Oct 24, 2019 | 133.83 | 134.87 | 130.17 | 130.60 | 1,936,863 | -6.42(-4.69%) |
Oct 23, 2019 | 135.04 | 137.24 | 134.51 | 137.02 | 1,936,297 | +2.02(+1.50%) |
Oct 22, 2019 | 134.08 | 135.97 | 132.77 | 135.00 | 1,114,875 | +0.50(+0.37%) |
Oct 21, 2019 | 134.46 | 135.44 | 133.49 | 134.50 | 882,491 | +0.81(+0.61%) |
Oct 18, 2019 | 132.17 | 134.56 | 131.92 | 133.69 | 1,163,256 | +1.00(+0.75%) |
Oct 17, 2019 | 132.53 | 134.20 | 131.87 | 132.69 | 921,257 | +1.23(+0.94%) |
Oct 16, 2019 | 132.50 | 133.22 | 131.27 | 131.46 | 950,230 | -1.20(-0.91%) |
Oct 15, 2019 | 131.11 | 134.12 | 130.50 | 132.66 | 777,055 | +1.26(+0.96%) |
Oct 14, 2019 | 130.61 | 132.25 | 130.18 | 131.40 | 1,084,456 | +0.54(+0.41%) |
Oct 11, 2019 | 127.50 | 132.39 | 127.47 | 130.87 | 1,726,440 | +5.62(+4.49%) |
Oct 10, 2019 | 123.70 | 125.76 | 123.17 | 125.25 | 908,285 | +2.19(+1.78%) |
Oct 09, 2019 | 122.18 | 123.70 | 121.24 | 123.05 | 834,346 | +2.57(+2.13%) |
Oct 08, 2019 | 122.16 | 122.26 | 120.10 | 120.49 | 1,294,581 | -3.33(-2.69%) |
Oct 07, 2019 | 125.30 | 126.03 | 123.82 | 123.82 | 1,086,553 | -1.91(-1.52%) |
Oct 04, 2019 | 123.06 | 125.87 | 122.14 | 125.73 | 974,332 | +3.02(+2.46%) |
Oct 03, 2019 | 121.38 | 122.74 | 119.15 | 122.71 | 774,651 | +1.14(+0.94%) |
Oct 02, 2019 | 122.65 | 122.86 | 119.92 | 121.56 | 1,133,992 | -2.70(-2.17%) |
Oct 01, 2019 | 129.59 | 130.38 | 124.21 | 124.27 | 805,483 | -4.53(-3.52%) |
Sep 30, 2019 | 127.69 | 129.30 | 127.69 | 128.80 | 828,336 | +1.18(+0.92%) |
Sep 27, 2019 | 127.78 | 128.28 | 126.38 | 127.62 | 761,638 | +0.48(+0.38%) |
Sep 26, 2019 | 127.04 | 127.90 | 126.40 | 127.14 | 688,070 | +0.20(+0.16%) |
Sep 25, 2019 | 123.71 | 127.02 | 122.89 | 126.93 | 1,143,162 | +3.59(+2.91%) |
Sep 24, 2019 | 125.69 | 126.17 | 122.90 | 123.34 | 1,265,474 | -2.28(-1.82%) |
Sep 23, 2019 | 124.84 | 126.37 | 124.55 | 125.62 | 1,098,713 | -0.23(-0.18%) |
Sep 20, 2019 | 128.19 | 128.94 | 125.15 | 125.86 | 1,308,453 | -1.72(-1.35%) |
Sep 19, 2019 | 128.25 | 128.91 | 126.80 | 127.58 | 614,028 | -0.47(-0.37%) |
Sep 18, 2019 | 127.25 | 128.41 | 126.58 | 128.05 | 677,795 | -0.72(-0.56%) |
Sep 17, 2019 | 127.38 | 128.92 | 126.51 | 128.77 | 792,364 | +0.67(+0.52%) |
Sep 16, 2019 | 129.27 | 129.99 | 127.75 | 128.10 | 968,600 | -2.34(-1.79%) |
Sep 13, 2019 | 132.53 | 133.36 | 130.37 | 130.44 | 1,261,362 | -0.78(-0.59%) |
Sep 12, 2019 | 130.78 | 134.88 | 130.22 | 131.22 | 1,427,495 | -0.04(-0.03%) |
Sep 11, 2019 | 131.52 | 131.77 | 129.44 | 131.26 | 1,566,844 | -0.25(-0.19%) |
Sep 10, 2019 | 127.42 | 131.51 | 127.42 | 131.51 | 1,535,987 | +3.84(+3.01%) |
Sep 09, 2019 | 123.62 | 127.92 | 123.08 | 127.67 | 1,665,249 | +4.74(+3.85%) |
Sep 06, 2019 | 122.31 | 123.30 | 121.64 | 122.93 | 1,002,474 | +1.35(+1.11%) |
Sep 05, 2019 | 117.47 | 122.05 | 117.47 | 121.58 | 1,415,298 | +5.55(+4.78%) |
Sep 04, 2019 | 116.17 | 117.07 | 115.71 | 116.03 | 737,661 | +1.11(+0.97%) |