Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 147.68 | 148.44 | 146.95 | 147.00 | 315,080 | -0.52(-0.35%) |
Nov 27, 2019 | 147.24 | 147.64 | 145.17 | 147.52 | 646,743 | +0.26(+0.18%) |
Nov 26, 2019 | 143.13 | 147.28 | 142.79 | 147.26 | 1,376,857 | +4.53(+3.18%) |
Nov 25, 2019 | 142.31 | 143.90 | 142.07 | 142.72 | 784,226 | +1.11(+0.78%) |
Nov 22, 2019 | 141.01 | 142.33 | 140.37 | 141.62 | 581,979 | +0.77(+0.54%) |
Nov 21, 2019 | 144.73 | 144.73 | 140.76 | 140.85 | 686,331 | -4.39(-3.02%) |
Nov 20, 2019 | 146.07 | 146.80 | 144.96 | 145.24 | 563,118 | -0.83(-0.57%) |
Nov 19, 2019 | 144.03 | 146.28 | 142.94 | 146.07 | 610,843 | +1.97(+1.37%) |
Nov 18, 2019 | 142.41 | 144.35 | 142.41 | 144.10 | 437,468 | +1.81(+1.27%) |
Nov 15, 2019 | 140.98 | 142.69 | 140.98 | 142.29 | 390,713 | +1.43(+1.01%) |
Nov 14, 2019 | 140.81 | 141.60 | 140.35 | 140.86 | 412,767 | +0.56(+0.40%) |
Nov 13, 2019 | 138.15 | 140.88 | 137.98 | 140.30 | 902,166 | +2.29(+1.66%) |
Nov 12, 2019 | 138.78 | 140.26 | 137.91 | 138.00 | 478,240 | -0.53(-0.38%) |
Nov 11, 2019 | 137.25 | 139.16 | 137.25 | 138.53 | 765,164 | +1.27(+0.92%) |
Nov 08, 2019 | 138.44 | 139.04 | 136.87 | 137.26 | 523,714 | -0.82(-0.59%) |
Nov 07, 2019 | 139.11 | 139.11 | 136.38 | 138.08 | 546,898 | -1.41(-1.01%) |
Nov 06, 2019 | 139.11 | 140.26 | 138.33 | 139.49 | 795,906 | +0.94(+0.68%) |
Nov 05, 2019 | 142.00 | 142.00 | 136.70 | 138.56 | 1,129,068 | -3.83(-2.69%) |
Nov 04, 2019 | 144.70 | 144.71 | 141.75 | 142.38 | 700,400 | -2.83(-1.95%) |
Nov 01, 2019 | 145.29 | 146.11 | 144.16 | 145.21 | 797,673 | +0.05(+0.04%) |
Oct 31, 2019 | 143.36 | 145.68 | 142.60 | 145.16 | 637,267 | +2.03(+1.42%) |
Oct 30, 2019 | 142.07 | 143.17 | 141.05 | 143.13 | 613,482 | +1.36(+0.96%) |
Oct 29, 2019 | 141.52 | 143.34 | 141.46 | 141.77 | 547,063 | +0.25(+0.18%) |
Oct 28, 2019 | 140.17 | 141.61 | 139.77 | 141.52 | 482,556 | +1.02(+0.72%) |
Oct 25, 2019 | 140.95 | 141.09 | 139.90 | 140.50 | 436,989 | -0.92(-0.65%) |
Oct 24, 2019 | 137.82 | 142.41 | 136.05 | 141.42 | 659,552 | +3.09(+2.23%) |
Oct 23, 2019 | 138.72 | 139.98 | 138.26 | 138.33 | 554,391 | -0.52(-0.37%) |
Oct 22, 2019 | 140.15 | 140.43 | 138.78 | 138.85 | 428,815 | -0.97(-0.70%) |
Oct 21, 2019 | 138.75 | 140.02 | 137.60 | 139.82 | 546,317 | +0.78(+0.56%) |
Oct 18, 2019 | 136.94 | 139.54 | 136.92 | 139.04 | 687,641 | +2.23(+1.63%) |
Oct 17, 2019 | 136.55 | 137.53 | 136.30 | 136.81 | 588,953 | +0.26(+0.19%) |
Oct 16, 2019 | 136.28 | 136.62 | 134.73 | 136.55 | 427,229 | -0.33(-0.24%) |
Oct 15, 2019 | 136.18 | 137.06 | 135.18 | 136.88 | 470,740 | +0.70(+0.51%) |
Oct 14, 2019 | 135.89 | 136.31 | 135.32 | 136.18 | 265,805 | +0.44(+0.32%) |
Oct 11, 2019 | 137.41 | 137.41 | 135.56 | 135.75 | 491,668 | -0.64(-0.47%) |
Oct 10, 2019 | 135.66 | 137.20 | 135.32 | 136.39 | 380,602 | +0.26(+0.19%) |
Oct 09, 2019 | 136.70 | 137.04 | 134.86 | 136.13 | 395,280 | +0.31(+0.23%) |
Oct 08, 2019 | 136.16 | 136.66 | 134.89 | 135.82 | 435,056 | -0.40(-0.30%) |
Oct 07, 2019 | 135.41 | 136.78 | 134.97 | 136.22 | 413,606 | +0.34(+0.25%) |
Oct 04, 2019 | 135.00 | 136.04 | 134.94 | 135.88 | 384,550 | +1.18(+0.87%) |
Oct 03, 2019 | 133.07 | 135.40 | 132.75 | 134.70 | 583,679 | +1.62(+1.21%) |
Oct 02, 2019 | 132.62 | 133.56 | 131.03 | 133.09 | 477,890 | +0.51(+0.38%) |
Oct 01, 2019 | 132.31 | 133.00 | 130.62 | 132.58 | 502,081 | +0.09(+0.07%) |
Sep 30, 2019 | 132.22 | 133.29 | 132.00 | 132.49 | 519,891 | +0.15(+0.11%) |
Sep 27, 2019 | 134.61 | 135.11 | 130.99 | 132.34 | 442,031 | -2.02(-1.50%) |
Sep 26, 2019 | 133.82 | 134.84 | 133.34 | 134.35 | 528,350 | +0.67(+0.50%) |
Sep 25, 2019 | 134.20 | 134.52 | 132.61 | 133.69 | 572,331 | -0.27(-0.21%) |
Sep 24, 2019 | 132.68 | 134.88 | 132.68 | 133.96 | 907,317 | +1.49(+1.13%) |
Sep 23, 2019 | 133.06 | 133.80 | 132.43 | 132.47 | 912,100 | -0.59(-0.44%) |
Sep 20, 2019 | 131.78 | 133.21 | 131.15 | 133.06 | 2,335,350 | +1.67(+1.27%) |
Sep 19, 2019 | 131.72 | 131.99 | 130.96 | 131.39 | 733,669 | +0.16(+0.12%) |
Sep 18, 2019 | 132.71 | 132.93 | 129.32 | 131.23 | 935,679 | -0.51(-0.39%) |
Sep 17, 2019 | 131.39 | 133.05 | 130.43 | 131.74 | 715,003 | +1.15(+0.88%) |
Sep 16, 2019 | 129.28 | 131.35 | 128.80 | 130.60 | 687,002 | +1.24(+0.96%) |
Sep 13, 2019 | 129.30 | 130.63 | 128.31 | 129.35 | 1,202,189 | -0.25(-0.19%) |
Sep 12, 2019 | 129.48 | 131.14 | 127.30 | 129.60 | 635,944 | +1.24(+0.96%) |
Sep 11, 2019 | 124.26 | 128.40 | 123.50 | 128.37 | 837,960 | +3.64(+2.92%) |
Sep 10, 2019 | 127.29 | 127.29 | 121.54 | 124.73 | 899,204 | -3.01(-2.36%) |
Sep 09, 2019 | 132.32 | 132.36 | 127.29 | 127.74 | 843,726 | -5.03(-3.79%) |
Sep 06, 2019 | 131.89 | 133.12 | 131.89 | 132.77 | 450,652 | +1.08(+0.82%) |
Sep 05, 2019 | 133.47 | 133.47 | 131.47 | 131.69 | 571,226 | -2.13(-1.59%) |
Sep 04, 2019 | 133.73 | 134.66 | 132.66 | 133.82 | 516,583 | +0.91(+0.69%) |