Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 148.84 | 149.61 | 148.11 | 148.16 | 312,613 | -0.52(-0.35%) |
Nov 27, 2019 | 148.40 | 148.81 | 146.31 | 148.68 | 641,680 | +0.26(+0.18%) |
Nov 26, 2019 | 144.26 | 148.44 | 143.92 | 148.42 | 1,366,077 | +4.57(+3.18%) |
Nov 25, 2019 | 143.44 | 145.04 | 143.19 | 143.85 | 778,086 | +1.11(+0.78%) |
Nov 22, 2019 | 142.12 | 143.45 | 141.47 | 142.74 | 577,423 | +0.77(+0.55%) |
Nov 21, 2019 | 145.87 | 145.87 | 141.87 | 141.96 | 680,958 | -4.43(-3.02%) |
Nov 20, 2019 | 147.22 | 147.96 | 146.10 | 146.39 | 558,709 | -0.84(-0.57%) |
Nov 19, 2019 | 145.16 | 147.44 | 144.07 | 147.22 | 606,061 | +1.99(+1.37%) |
Nov 18, 2019 | 143.53 | 145.49 | 143.53 | 145.24 | 434,043 | +1.83(+1.27%) |
Nov 15, 2019 | 142.10 | 143.81 | 142.10 | 143.41 | 387,654 | +1.44(+1.01%) |
Nov 14, 2019 | 141.93 | 142.72 | 141.46 | 141.97 | 409,535 | +0.57(+0.40%) |
Nov 13, 2019 | 139.25 | 142.00 | 139.06 | 141.40 | 895,102 | +2.31(+1.66%) |
Nov 12, 2019 | 139.87 | 141.37 | 139.00 | 139.09 | 474,496 | -0.53(-0.38%) |
Nov 11, 2019 | 138.34 | 140.26 | 138.34 | 139.62 | 759,173 | +1.28(+0.92%) |
Nov 08, 2019 | 139.53 | 140.13 | 137.95 | 138.34 | 519,614 | -0.83(-0.59%) |
Nov 07, 2019 | 140.21 | 140.21 | 137.46 | 139.17 | 542,616 | -1.42(-1.01%) |
Nov 06, 2019 | 140.21 | 141.37 | 139.43 | 140.59 | 789,674 | +0.94(+0.68%) |
Nov 05, 2019 | 143.12 | 143.12 | 137.78 | 139.65 | 1,120,229 | -3.86(-2.69%) |
Nov 04, 2019 | 145.84 | 145.86 | 142.87 | 143.51 | 694,916 | -2.85(-1.95%) |
Nov 01, 2019 | 146.44 | 147.26 | 145.30 | 146.36 | 791,427 | +0.05(+0.04%) |
Oct 31, 2019 | 144.49 | 146.83 | 143.72 | 146.31 | 632,278 | +2.05(+1.42%) |
Oct 30, 2019 | 143.19 | 144.30 | 142.16 | 144.25 | 608,679 | +1.37(+0.96%) |
Oct 29, 2019 | 142.64 | 144.47 | 142.57 | 142.89 | 542,780 | +0.25(+0.18%) |
Oct 28, 2019 | 141.28 | 142.73 | 140.87 | 142.64 | 478,778 | +1.03(+0.72%) |
Oct 25, 2019 | 142.06 | 142.20 | 141.00 | 141.61 | 433,567 | -0.93(-0.65%) |
Oct 24, 2019 | 138.91 | 143.53 | 137.12 | 142.54 | 654,388 | +3.11(+2.23%) |
Oct 23, 2019 | 139.81 | 141.09 | 139.35 | 139.43 | 550,050 | -0.52(-0.37%) |
Oct 22, 2019 | 141.25 | 141.54 | 139.87 | 139.95 | 425,457 | -0.98(-0.70%) |
Oct 21, 2019 | 139.85 | 141.12 | 138.69 | 140.93 | 542,039 | +0.79(+0.57%) |
Oct 18, 2019 | 138.02 | 140.64 | 138.00 | 140.13 | 682,257 | +2.25(+1.63%) |
Oct 17, 2019 | 137.63 | 138.62 | 137.38 | 137.89 | 584,342 | +0.26(+0.19%) |
Oct 16, 2019 | 137.36 | 137.69 | 135.79 | 137.63 | 423,884 | -0.33(-0.24%) |
Oct 15, 2019 | 137.26 | 138.14 | 136.25 | 137.96 | 467,054 | +0.70(+0.51%) |
Oct 14, 2019 | 136.96 | 137.38 | 136.39 | 137.26 | 263,724 | +0.44(+0.32%) |
Oct 11, 2019 | 138.49 | 138.49 | 136.63 | 136.82 | 487,819 | -0.65(-0.47%) |
Oct 10, 2019 | 136.73 | 138.28 | 136.39 | 137.46 | 377,623 | +0.26(+0.19%) |
Oct 09, 2019 | 137.78 | 138.12 | 135.93 | 137.20 | 392,185 | +0.31(+0.23%) |
Oct 08, 2019 | 137.24 | 137.73 | 135.95 | 136.89 | 431,650 | -0.41(-0.29%) |
Oct 07, 2019 | 136.48 | 137.86 | 136.03 | 137.29 | 410,368 | +0.34(+0.25%) |
Oct 04, 2019 | 136.06 | 137.11 | 136.00 | 136.95 | 381,539 | +1.19(+0.87%) |
Oct 03, 2019 | 134.12 | 136.47 | 133.79 | 135.76 | 579,109 | +1.63(+1.21%) |
Oct 02, 2019 | 133.67 | 134.61 | 132.07 | 134.13 | 474,148 | +0.51(+0.38%) |
Oct 01, 2019 | 133.35 | 134.05 | 131.65 | 133.62 | 498,150 | +0.09(+0.07%) |
Sep 30, 2019 | 133.26 | 134.34 | 133.04 | 133.53 | 515,821 | +0.15(+0.11%) |
Sep 27, 2019 | 135.67 | 136.18 | 132.02 | 133.38 | 438,570 | -2.03(-1.50%) |
Sep 26, 2019 | 134.88 | 135.91 | 134.39 | 135.41 | 524,214 | +0.67(+0.50%) |
Sep 25, 2019 | 135.26 | 135.58 | 133.66 | 134.74 | 567,850 | -0.28(-0.21%) |
Sep 24, 2019 | 133.73 | 135.94 | 133.73 | 135.02 | 900,213 | +1.50(+1.13%) |
Sep 23, 2019 | 134.11 | 134.86 | 133.48 | 133.51 | 904,959 | -0.59(-0.44%) |
Sep 20, 2019 | 132.82 | 134.26 | 132.18 | 134.11 | 2,317,066 | +1.68(+1.27%) |
Sep 19, 2019 | 132.75 | 133.03 | 131.99 | 132.42 | 727,925 | +0.16(+0.12%) |
Sep 18, 2019 | 133.76 | 133.98 | 130.34 | 132.26 | 928,353 | -0.52(-0.39%) |
Sep 17, 2019 | 132.42 | 134.10 | 131.46 | 132.78 | 709,405 | +1.15(+0.88%) |
Sep 16, 2019 | 130.30 | 132.39 | 129.82 | 131.63 | 681,623 | +1.25(+0.96%) |
Sep 13, 2019 | 130.32 | 131.66 | 129.32 | 130.37 | 1,192,776 | -0.25(-0.19%) |
Sep 12, 2019 | 130.50 | 132.17 | 128.30 | 130.62 | 630,965 | +1.24(+0.96%) |
Sep 11, 2019 | 125.25 | 129.42 | 124.47 | 129.38 | 831,399 | +3.67(+2.92%) |
Sep 10, 2019 | 128.30 | 128.30 | 122.50 | 125.71 | 892,163 | -3.04(-2.36%) |
Sep 09, 2019 | 133.36 | 133.41 | 128.30 | 128.75 | 837,120 | -5.07(-3.79%) |
Sep 06, 2019 | 132.93 | 134.17 | 132.93 | 133.82 | 447,123 | +1.09(+0.82%) |
Sep 05, 2019 | 134.52 | 134.52 | 132.50 | 132.73 | 566,754 | -2.15(-1.59%) |
Sep 04, 2019 | 134.79 | 135.73 | 133.71 | 134.88 | 512,538 | +0.92(+0.69%) |