Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 148.22 | 149.24 | 145.21 | 145.43 | 159,537 | -3.18(-2.14%) |
Nov 27, 2019 | 147.06 | 148.66 | 146.60 | 148.60 | 477,501 | +2.08(+1.42%) |
Nov 26, 2019 | 144.65 | 146.81 | 143.73 | 146.52 | 3,456,439 | +1.93(+1.34%) |
Nov 25, 2019 | 145.37 | 146.25 | 144.22 | 144.59 | 463,352 | -0.22(-0.15%) |
Nov 22, 2019 | 145.92 | 146.10 | 144.57 | 144.81 | 289,352 | -0.94(-0.64%) |
Nov 21, 2019 | 148.14 | 148.14 | 145.55 | 145.75 | 371,429 | -2.22(-1.50%) |
Nov 20, 2019 | 147.59 | 148.96 | 146.34 | 147.97 | 536,220 | -0.12(-0.08%) |
Nov 19, 2019 | 148.28 | 148.93 | 147.45 | 148.09 | 325,983 | +0.58(+0.40%) |
Nov 18, 2019 | 148.37 | 149.50 | 147.17 | 147.50 | 345,661 | -1.01(-0.68%) |
Nov 15, 2019 | 147.50 | 148.95 | 147.16 | 148.51 | 279,848 | +1.44(+0.98%) |
Nov 14, 2019 | 146.36 | 147.34 | 145.72 | 147.07 | 209,050 | +0.47(+0.32%) |
Nov 13, 2019 | 145.37 | 146.93 | 145.06 | 146.59 | 369,328 | +0.64(+0.44%) |
Nov 12, 2019 | 146.06 | 147.26 | 145.36 | 145.95 | 374,950 | +0.21(+0.14%) |
Nov 11, 2019 | 145.33 | 147.33 | 145.07 | 145.75 | 243,724 | -0.38(-0.26%) |
Nov 08, 2019 | 146.03 | 146.74 | 144.81 | 146.12 | 549,182 | -0.06(-0.04%) |
Nov 07, 2019 | 146.30 | 146.98 | 145.63 | 146.18 | 278,970 | +0.44(+0.30%) |
Nov 06, 2019 | 145.53 | 146.98 | 144.98 | 145.75 | 553,275 | +0.44(+0.30%) |
Nov 05, 2019 | 145.99 | 146.19 | 144.48 | 145.31 | 515,855 | -0.82(-0.56%) |
Nov 04, 2019 | 146.32 | 146.50 | 144.45 | 146.13 | 362,409 | +0.59(+0.41%) |
Nov 01, 2019 | 143.29 | 146.06 | 142.71 | 145.54 | 311,594 | +3.26(+2.29%) |
Oct 31, 2019 | 142.73 | 143.62 | 140.67 | 142.27 | 418,455 | -0.66(-0.46%) |
Oct 30, 2019 | 141.46 | 143.32 | 141.14 | 142.94 | 413,268 | +1.07(+0.75%) |
Oct 29, 2019 | 140.66 | 143.38 | 140.56 | 141.87 | 366,586 | +0.93(+0.66%) |
Oct 28, 2019 | 139.42 | 141.56 | 138.97 | 140.94 | 307,329 | +1.58(+1.14%) |
Oct 25, 2019 | 137.44 | 139.60 | 136.95 | 139.35 | 417,346 | +2.01(+1.46%) |
Oct 24, 2019 | 143.25 | 143.36 | 135.29 | 137.35 | 727,605 | -0.31(-0.22%) |
Oct 23, 2019 | 137.96 | 140.09 | 137.14 | 137.65 | 829,524 | +0.35(+0.25%) |
Oct 22, 2019 | 138.83 | 139.95 | 136.99 | 137.31 | 334,529 | -1.09(-0.79%) |
Oct 21, 2019 | 139.90 | 140.10 | 138.11 | 138.40 | 249,492 | -0.76(-0.55%) |
Oct 18, 2019 | 139.42 | 140.12 | 138.22 | 139.16 | 271,868 | -0.75(-0.54%) |
Oct 17, 2019 | 139.35 | 141.44 | 139.17 | 139.91 | 453,065 | +1.62(+1.17%) |
Oct 16, 2019 | 139.89 | 139.90 | 137.89 | 138.29 | 331,732 | -1.80(-1.28%) |
Oct 15, 2019 | 141.02 | 141.28 | 139.89 | 140.09 | 303,536 | +0.14(+0.10%) |
Oct 14, 2019 | 140.28 | 140.98 | 139.36 | 139.95 | 161,742 | -0.35(-0.25%) |
Oct 11, 2019 | 140.43 | 142.63 | 139.67 | 140.29 | 250,309 | +1.02(+0.73%) |
Oct 10, 2019 | 138.61 | 140.80 | 138.55 | 139.28 | 206,637 | +0.29(+0.21%) |
Oct 09, 2019 | 137.15 | 139.48 | 136.60 | 138.99 | 248,335 | +2.75(+2.02%) |
Oct 08, 2019 | 137.77 | 138.62 | 136.24 | 136.24 | 578,309 | -2.77(-1.99%) |
Oct 07, 2019 | 139.88 | 140.36 | 138.90 | 139.01 | 332,044 | -0.88(-0.63%) |
Oct 04, 2019 | 139.17 | 141.00 | 138.08 | 139.89 | 619,245 | +1.39(+1.01%) |
Oct 03, 2019 | 136.01 | 138.73 | 135.36 | 138.50 | 700,761 | +2.55(+1.88%) |
Oct 02, 2019 | 136.93 | 137.96 | 135.08 | 135.95 | 659,350 | -2.06(-1.49%) |
Oct 01, 2019 | 140.91 | 141.72 | 137.98 | 138.00 | 265,600 | -2.11(-1.51%) |
Sep 30, 2019 | 138.97 | 140.96 | 138.77 | 140.12 | 322,170 | +0.94(+0.67%) |
Sep 27, 2019 | 142.04 | 142.04 | 138.54 | 139.18 | 284,014 | -2.21(-1.57%) |
Sep 26, 2019 | 143.75 | 143.83 | 140.68 | 141.39 | 277,770 | -2.50(-1.74%) |
Sep 25, 2019 | 141.80 | 144.35 | 141.39 | 143.89 | 341,777 | +2.37(+1.68%) |
Sep 24, 2019 | 143.12 | 147.35 | 141.31 | 141.52 | 554,168 | -0.65(-0.46%) |
Sep 23, 2019 | 141.37 | 142.76 | 140.78 | 142.17 | 343,827 | +0.80(+0.57%) |
Sep 20, 2019 | 141.92 | 142.27 | 140.54 | 141.37 | 736,353 | -0.24(-0.17%) |
Sep 19, 2019 | 140.19 | 141.90 | 139.73 | 141.61 | 276,201 | +1.99(+1.42%) |
Sep 18, 2019 | 141.63 | 142.03 | 138.15 | 139.62 | 303,736 | -1.96(-1.38%) |
Sep 17, 2019 | 140.50 | 142.54 | 140.06 | 141.58 | 321,473 | +1.16(+0.82%) |
Sep 16, 2019 | 141.71 | 142.32 | 139.97 | 140.42 | 394,597 | -2.05(-1.44%) |
Sep 13, 2019 | 143.68 | 145.27 | 142.10 | 142.47 | 329,967 | -1.87(-1.29%) |
Sep 12, 2019 | 143.74 | 144.83 | 142.59 | 144.33 | 209,563 | +1.35(+0.95%) |
Sep 11, 2019 | 139.92 | 143.93 | 139.73 | 142.98 | 441,872 | +3.62(+2.59%) |
Sep 10, 2019 | 143.07 | 143.74 | 137.22 | 139.36 | 608,190 | -4.34(-3.02%) |
Sep 09, 2019 | 148.07 | 148.31 | 143.03 | 143.70 | 510,605 | -4.20(-2.84%) |
Sep 06, 2019 | 148.43 | 150.27 | 147.66 | 147.90 | 255,471 | -0.32(-0.21%) |
Sep 05, 2019 | 147.51 | 148.57 | 146.25 | 148.22 | 229,124 | +2.06(+1.41%) |
Sep 04, 2019 | 143.32 | 146.38 | 143.22 | 146.15 | 345,200 | +3.02(+2.11%) |