Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 163.57 | 164.51 | 163.13 | 163.32 | 152,072 | -2.53(-1.53%) |
Nov 27, 2019 | 165.76 | 166.36 | 165.41 | 165.85 | 179,890 | +0.82(+0.49%) |
Nov 26, 2019 | 163.50 | 165.28 | 163.39 | 165.04 | 324,102 | +2.31(+1.42%) |
Nov 25, 2019 | 161.75 | 162.85 | 161.38 | 162.73 | 245,855 | +2.34(+1.46%) |
Nov 22, 2019 | 161.56 | 161.65 | 159.97 | 160.39 | 179,684 | -0.16(-0.10%) |
Nov 21, 2019 | 160.90 | 161.40 | 160.41 | 160.54 | 302,478 | +0.97(+0.61%) |
Nov 20, 2019 | 161.13 | 161.46 | 158.84 | 159.57 | 268,848 | +0.19(+0.12%) |
Nov 19, 2019 | 160.83 | 161.08 | 158.91 | 159.39 | 248,672 | -1.10(-0.68%) |
Nov 18, 2019 | 160.84 | 161.12 | 160.16 | 160.49 | 210,711 | -1.60(-0.99%) |
Nov 15, 2019 | 162.00 | 162.57 | 161.71 | 162.09 | 219,969 | +1.48(+0.92%) |
Nov 14, 2019 | 159.13 | 161.01 | 158.81 | 160.60 | 310,864 | +1.56(+0.98%) |
Nov 13, 2019 | 159.17 | 159.93 | 158.59 | 159.04 | 328,604 | -1.13(-0.70%) |
Nov 12, 2019 | 159.87 | 160.45 | 158.78 | 160.17 | 263,813 | +0.60(+0.38%) |
Nov 11, 2019 | 158.98 | 159.90 | 158.73 | 159.56 | 304,310 | -0.49(-0.30%) |
Nov 08, 2019 | 160.59 | 160.87 | 159.81 | 160.05 | 300,332 | -0.06(-0.04%) |
Nov 07, 2019 | 161.11 | 161.31 | 160.01 | 160.11 | 305,003 | -0.47(-0.29%) |
Nov 06, 2019 | 160.41 | 160.90 | 159.91 | 160.57 | 260,559 | -0.16(-0.10%) |
Nov 05, 2019 | 163.45 | 163.45 | 159.88 | 160.73 | 769,304 | -4.26(-2.58%) |
Nov 04, 2019 | 166.84 | 167.81 | 164.37 | 164.99 | 1,462,851 | +8.36(+5.34%) |
Nov 01, 2019 | 155.81 | 157.30 | 155.81 | 156.63 | 409,956 | +1.22(+0.79%) |
Oct 31, 2019 | 154.88 | 155.62 | 154.48 | 155.41 | 460,925 | +1.92(+1.25%) |
Oct 30, 2019 | 153.91 | 153.96 | 152.28 | 153.49 | 437,828 | +0.35(+0.23%) |
Oct 29, 2019 | 152.74 | 153.59 | 151.97 | 153.14 | 284,101 | +0.32(+0.21%) |
Oct 28, 2019 | 152.40 | 153.88 | 152.40 | 152.82 | 213,252 | +1.32(+0.87%) |
Oct 25, 2019 | 150.44 | 151.88 | 150.26 | 151.50 | 253,247 | +1.03(+0.68%) |
Oct 24, 2019 | 148.65 | 151.07 | 148.62 | 150.47 | 424,003 | +2.97(+2.01%) |
Oct 23, 2019 | 148.51 | 149.01 | 147.14 | 147.50 | 617,429 | -1.87(-1.25%) |
Oct 22, 2019 | 152.36 | 152.70 | 149.32 | 149.37 | 451,185 | -2.09(-1.38%) |
Oct 21, 2019 | 152.43 | 152.50 | 150.77 | 151.46 | 263,448 | +0.19(+0.13%) |
Oct 18, 2019 | 152.38 | 152.50 | 150.50 | 151.27 | 313,623 | -1.71(-1.12%) |
Oct 17, 2019 | 155.00 | 155.71 | 152.95 | 152.97 | 366,426 | -2.19(-1.41%) |
Oct 16, 2019 | 154.22 | 156.44 | 153.82 | 155.17 | 414,847 | +3.66(+2.42%) |
Oct 15, 2019 | 150.84 | 152.57 | 150.80 | 151.51 | 195,330 | +1.29(+0.86%) |
Oct 14, 2019 | 149.77 | 150.66 | 149.56 | 150.22 | 230,834 | +1.41(+0.95%) |
Oct 11, 2019 | 147.59 | 150.07 | 147.52 | 148.81 | 423,350 | +3.08(+2.11%) |
Oct 10, 2019 | 143.75 | 146.17 | 143.65 | 145.73 | 237,715 | +0.83(+0.57%) |
Oct 09, 2019 | 144.72 | 145.44 | 144.17 | 144.91 | 134,583 | +1.71(+1.19%) |
Oct 08, 2019 | 144.60 | 144.81 | 143.18 | 143.20 | 216,926 | -2.18(-1.50%) |
Oct 07, 2019 | 144.57 | 146.13 | 144.52 | 145.38 | 202,753 | +0.22(+0.15%) |
Oct 04, 2019 | 145.44 | 145.66 | 144.92 | 145.16 | 324,132 | +0.12(+0.08%) |
Oct 03, 2019 | 142.79 | 145.04 | 141.16 | 145.04 | 418,091 | +2.46(+1.73%) |
Oct 02, 2019 | 143.68 | 143.98 | 141.64 | 142.58 | 854,715 | -4.91(-3.33%) |
Oct 01, 2019 | 149.54 | 150.00 | 146.95 | 147.49 | 414,842 | -2.07(-1.38%) |
Sep 30, 2019 | 148.85 | 150.12 | 148.63 | 149.56 | 645,868 | +1.91(+1.29%) |
Sep 27, 2019 | 148.65 | 149.05 | 146.64 | 147.65 | 313,623 | +0.62(+0.42%) |
Sep 26, 2019 | 147.53 | 147.76 | 146.48 | 147.03 | 233,376 | +1.10(+0.75%) |
Sep 25, 2019 | 144.29 | 146.15 | 143.33 | 145.93 | 767,905 | -0.30(-0.21%) |
Sep 24, 2019 | 147.23 | 147.52 | 145.84 | 146.23 | 270,127 | -2.05(-1.38%) |
Sep 23, 2019 | 146.61 | 148.66 | 146.61 | 148.28 | 480,980 | +0.67(+0.45%) |
Sep 20, 2019 | 148.25 | 148.53 | 146.97 | 147.61 | 712,967 | -1.50(-1.00%) |
Sep 19, 2019 | 149.94 | 150.26 | 149.10 | 149.10 | 264,602 | -1.13(-0.75%) |
Sep 18, 2019 | 149.32 | 150.43 | 148.52 | 150.23 | 620,943 | +0.80(+0.53%) |
Sep 17, 2019 | 147.19 | 149.60 | 147.04 | 149.43 | 465,589 | +2.91(+1.99%) |
Sep 16, 2019 | 147.04 | 147.59 | 146.27 | 146.52 | 466,403 | -1.59(-1.07%) |
Sep 13, 2019 | 149.50 | 149.76 | 148.09 | 148.11 | 582,737 | -1.79(-1.19%) |
Sep 12, 2019 | 148.06 | 150.82 | 147.91 | 149.90 | 586,808 | +2.81(+1.91%) |
Sep 11, 2019 | 148.26 | 149.35 | 146.61 | 147.09 | 773,781 | +0.49(+0.34%) |
Sep 10, 2019 | 149.66 | 150.14 | 145.23 | 146.60 | 1,702,324 | -9.41(-6.03%) |
Sep 09, 2019 | 159.64 | 159.64 | 155.67 | 156.01 | 431,458 | -2.30(-1.45%) |
Sep 06, 2019 | 159.13 | 159.55 | 158.11 | 158.31 | 287,453 | +1.19(+0.76%) |
Sep 05, 2019 | 158.25 | 158.55 | 156.73 | 157.12 | 517,824 | +1.83(+1.18%) |
Sep 04, 2019 | 155.78 | 156.46 | 155.14 | 155.28 | 467,733 | +1.92(+1.25%) |