Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 140.40 | 140.42 | 139.48 | 139.99 | 650,407 | -0.94(-0.67%) |
Nov 27, 2019 | 140.62 | 141.25 | 139.56 | 140.93 | 1,415,865 | +0.58(+0.41%) |
Nov 26, 2019 | 141.36 | 141.36 | 139.65 | 140.34 | 2,008,981 | -0.40(-0.29%) |
Nov 25, 2019 | 139.64 | 141.06 | 139.29 | 140.75 | 1,320,850 | +1.78(+1.28%) |
Nov 22, 2019 | 137.55 | 139.02 | 136.64 | 138.97 | 1,208,481 | +1.94(+1.41%) |
Nov 21, 2019 | 135.91 | 137.41 | 135.76 | 137.04 | 869,914 | +1.25(+0.92%) |
Nov 20, 2019 | 137.51 | 137.90 | 134.74 | 135.78 | 1,130,425 | -2.44(-1.76%) |
Nov 19, 2019 | 138.60 | 138.70 | 136.82 | 138.22 | 745,259 | +0.28(+0.21%) |
Nov 18, 2019 | 138.44 | 138.90 | 137.47 | 137.94 | 600,827 | -1.34(-0.96%) |
Nov 15, 2019 | 139.27 | 139.46 | 138.28 | 139.28 | 1,144,651 | +1.34(+0.97%) |
Nov 14, 2019 | 139.31 | 139.40 | 137.19 | 137.94 | 1,004,154 | +0.65(+0.47%) |
Nov 13, 2019 | 137.78 | 138.98 | 136.61 | 137.29 | 891,581 | -1.98(-1.42%) |
Nov 12, 2019 | 139.39 | 140.61 | 138.91 | 139.27 | 933,706 | -0.28(-0.20%) |
Nov 11, 2019 | 137.84 | 139.62 | 137.81 | 139.55 | 808,669 | +0.09(+0.06%) |
Nov 08, 2019 | 140.86 | 140.89 | 139.05 | 139.47 | 1,979,542 | -1.42(-1.01%) |
Nov 07, 2019 | 141.06 | 143.27 | 139.31 | 140.89 | 2,250,391 | +0.19(+0.13%) |
Nov 06, 2019 | 141.37 | 141.37 | 138.93 | 140.70 | 817,799 | -0.67(-0.47%) |
Nov 05, 2019 | 140.31 | 142.00 | 139.91 | 141.37 | 1,709,100 | +1.52(+1.09%) |
Nov 04, 2019 | 138.49 | 139.90 | 137.41 | 139.85 | 933,788 | +2.11(+1.53%) |
Nov 01, 2019 | 135.35 | 137.75 | 134.18 | 137.74 | 1,019,705 | +4.03(+3.01%) |
Oct 31, 2019 | 135.18 | 135.59 | 132.38 | 133.71 | 1,045,132 | -1.88(-1.39%) |
Oct 30, 2019 | 135.82 | 136.04 | 133.67 | 135.59 | 687,688 | -0.57(-0.42%) |
Oct 29, 2019 | 133.74 | 136.48 | 133.74 | 136.16 | 977,041 | +1.78(+1.32%) |
Oct 28, 2019 | 133.73 | 135.62 | 132.51 | 134.38 | 1,423,054 | +0.65(+0.49%) |
Oct 25, 2019 | 128.83 | 134.75 | 128.55 | 133.73 | 1,110,924 | +4.35(+3.36%) |
Oct 24, 2019 | 132.58 | 133.62 | 128.96 | 129.38 | 1,955,068 | -6.36(-4.69%) |
Oct 23, 2019 | 133.78 | 135.97 | 133.25 | 135.75 | 1,954,496 | +2.01(+1.50%) |
Oct 22, 2019 | 132.83 | 134.70 | 131.53 | 133.74 | 1,125,353 | +0.50(+0.37%) |
Oct 21, 2019 | 133.21 | 134.18 | 132.25 | 133.25 | 890,786 | +0.80(+0.61%) |
Oct 18, 2019 | 130.94 | 133.31 | 130.69 | 132.44 | 1,174,189 | +0.99(+0.75%) |
Oct 17, 2019 | 131.30 | 132.95 | 130.64 | 131.45 | 929,916 | +1.22(+0.94%) |
Oct 16, 2019 | 131.27 | 131.98 | 130.05 | 130.23 | 959,161 | -1.19(-0.91%) |
Oct 15, 2019 | 129.89 | 132.87 | 129.29 | 131.43 | 784,358 | +1.25(+0.96%) |
Oct 14, 2019 | 129.39 | 131.02 | 128.97 | 130.18 | 1,094,649 | +0.53(+0.41%) |
Oct 11, 2019 | 126.32 | 131.16 | 126.28 | 129.65 | 1,742,667 | +5.57(+4.49%) |
Oct 10, 2019 | 122.55 | 124.58 | 122.02 | 124.08 | 916,822 | +2.17(+1.78%) |
Oct 09, 2019 | 121.04 | 122.55 | 120.11 | 121.91 | 842,188 | +2.55(+2.13%) |
Oct 08, 2019 | 121.03 | 121.12 | 118.98 | 119.36 | 1,306,749 | -3.30(-2.69%) |
Oct 07, 2019 | 124.14 | 124.86 | 122.67 | 122.67 | 1,096,765 | -1.89(-1.52%) |
Oct 04, 2019 | 121.92 | 124.70 | 121.01 | 124.56 | 983,489 | +3.00(+2.46%) |
Oct 03, 2019 | 120.25 | 121.60 | 118.04 | 121.56 | 781,932 | +1.13(+0.94%) |
Oct 02, 2019 | 121.51 | 121.71 | 118.81 | 120.43 | 1,144,651 | -2.68(-2.17%) |
Oct 01, 2019 | 128.38 | 129.16 | 123.06 | 123.11 | 813,054 | -4.49(-3.52%) |
Sep 30, 2019 | 126.50 | 128.09 | 126.50 | 127.60 | 836,121 | +1.17(+0.92%) |
Sep 27, 2019 | 126.59 | 127.09 | 125.20 | 126.43 | 768,797 | +0.48(+0.38%) |
Sep 26, 2019 | 125.86 | 126.71 | 125.23 | 125.95 | 694,537 | +0.20(+0.16%) |
Sep 25, 2019 | 122.56 | 125.84 | 121.75 | 125.75 | 1,153,906 | +3.56(+2.91%) |
Sep 24, 2019 | 124.52 | 124.99 | 121.76 | 122.19 | 1,277,369 | -2.26(-1.82%) |
Sep 23, 2019 | 123.68 | 125.20 | 123.39 | 124.45 | 1,109,040 | -0.23(-0.18%) |
Sep 20, 2019 | 127.00 | 127.74 | 123.98 | 124.68 | 1,320,751 | -1.70(-1.35%) |
Sep 19, 2019 | 127.06 | 127.70 | 125.61 | 126.39 | 619,800 | -0.47(-0.37%) |
Sep 18, 2019 | 126.07 | 127.22 | 125.40 | 126.86 | 684,166 | -0.72(-0.56%) |
Sep 17, 2019 | 126.19 | 127.72 | 125.33 | 127.57 | 799,811 | +0.66(+0.52%) |
Sep 16, 2019 | 128.07 | 128.78 | 126.56 | 126.91 | 977,704 | -2.31(-1.79%) |
Sep 13, 2019 | 131.30 | 132.11 | 129.15 | 129.22 | 1,273,217 | -0.77(-0.59%) |
Sep 12, 2019 | 129.56 | 133.62 | 129.01 | 129.99 | 1,440,912 | -0.05(-0.03%) |
Sep 11, 2019 | 130.29 | 130.54 | 128.24 | 130.04 | 1,581,570 | -0.25(-0.19%) |
Sep 10, 2019 | 126.23 | 130.28 | 126.23 | 130.28 | 1,550,423 | +3.81(+3.01%) |
Sep 09, 2019 | 122.47 | 126.73 | 121.94 | 126.48 | 1,680,900 | +4.69(+3.85%) |
Sep 06, 2019 | 121.17 | 122.15 | 120.51 | 121.78 | 1,011,896 | +1.33(+1.11%) |
Sep 05, 2019 | 116.38 | 120.91 | 116.38 | 120.45 | 1,428,601 | +5.50(+4.78%) |
Sep 04, 2019 | 115.09 | 115.98 | 114.64 | 114.95 | 744,594 | +1.11(+0.97%) |