Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 142.11 | 142.56 | 141.21 | 141.49 | 265,341 | -0.81(-0.57%) |
Nov 27, 2019 | 142.10 | 142.60 | 141.22 | 142.30 | 665,706 | +0.89(+0.63%) |
Nov 26, 2019 | 140.81 | 142.01 | 140.50 | 141.41 | 1,162,609 | -0.24(-0.17%) |
Nov 25, 2019 | 141.06 | 142.07 | 140.53 | 141.65 | 686,149 | +0.95(+0.67%) |
Nov 22, 2019 | 139.51 | 141.32 | 139.08 | 140.71 | 536,784 | +1.60(+1.15%) |
Nov 21, 2019 | 139.79 | 140.17 | 138.25 | 139.11 | 474,966 | +0.06(+0.04%) |
Nov 20, 2019 | 139.04 | 139.94 | 137.43 | 139.05 | 818,473 | +0.08(+0.06%) |
Nov 19, 2019 | 139.68 | 139.83 | 138.39 | 138.97 | 530,938 | -0.08(-0.06%) |
Nov 18, 2019 | 139.37 | 139.75 | 138.59 | 139.05 | 784,200 | -0.85(-0.61%) |
Nov 15, 2019 | 139.87 | 140.73 | 139.56 | 139.90 | 621,990 | +0.73(+0.53%) |
Nov 14, 2019 | 138.91 | 139.21 | 137.59 | 139.17 | 497,496 | -0.06(-0.04%) |
Nov 13, 2019 | 140.15 | 140.42 | 138.72 | 139.23 | 614,405 | -1.96(-1.39%) |
Nov 12, 2019 | 142.04 | 142.73 | 140.85 | 141.19 | 615,123 | -1.01(-0.71%) |
Nov 11, 2019 | 141.81 | 143.03 | 141.46 | 142.20 | 478,066 | -0.79(-0.56%) |
Nov 08, 2019 | 141.94 | 143.55 | 141.41 | 142.99 | 650,353 | +0.65(+0.46%) |
Nov 07, 2019 | 142.49 | 144.88 | 142.10 | 142.34 | 802,913 | +0.50(+0.35%) |
Nov 06, 2019 | 141.08 | 142.01 | 140.57 | 141.85 | 525,636 | +0.06(+0.04%) |
Nov 05, 2019 | 140.59 | 143.03 | 140.28 | 141.79 | 950,854 | +1.82(+1.30%) |
Nov 04, 2019 | 138.89 | 140.13 | 138.43 | 139.97 | 721,127 | +2.83(+2.07%) |
Nov 01, 2019 | 134.93 | 137.18 | 134.13 | 137.14 | 817,365 | +3.58(+2.68%) |
Oct 31, 2019 | 133.30 | 133.84 | 131.71 | 133.56 | 679,155 | -0.28(-0.21%) |
Oct 30, 2019 | 134.59 | 134.76 | 132.50 | 133.84 | 750,012 | -0.95(-0.70%) |
Oct 29, 2019 | 134.56 | 135.92 | 134.04 | 134.78 | 695,465 | -0.59(-0.43%) |
Oct 28, 2019 | 134.55 | 135.97 | 134.10 | 135.37 | 672,709 | +1.77(+1.33%) |
Oct 25, 2019 | 133.03 | 134.57 | 132.45 | 133.60 | 687,389 | +0.26(+0.19%) |
Oct 24, 2019 | 134.64 | 135.24 | 131.57 | 133.34 | 687,112 | -1.30(-0.96%) |
Oct 23, 2019 | 133.16 | 134.75 | 132.46 | 134.64 | 794,793 | +1.25(+0.93%) |
Oct 22, 2019 | 131.46 | 134.42 | 130.65 | 133.39 | 745,231 | +1.96(+1.49%) |
Oct 21, 2019 | 130.83 | 131.98 | 129.66 | 131.43 | 919,587 | +1.54(+1.19%) |
Oct 18, 2019 | 129.55 | 130.88 | 129.37 | 129.89 | 1,330,358 | +0.10(+0.08%) |
Oct 17, 2019 | 129.78 | 132.35 | 128.24 | 129.78 | 2,366,798 | -5.82(-4.29%) |
Oct 16, 2019 | 135.67 | 136.95 | 135.24 | 135.60 | 1,113,394 | +0.09(+0.07%) |
Oct 15, 2019 | 134.34 | 136.01 | 133.55 | 135.51 | 576,193 | +1.92(+1.44%) |
Oct 14, 2019 | 132.82 | 133.97 | 131.94 | 133.59 | 432,742 | +0.08(+0.06%) |
Oct 11, 2019 | 134.55 | 135.23 | 133.39 | 133.51 | 643,672 | +1.31(+0.99%) |
Oct 10, 2019 | 130.61 | 132.81 | 130.61 | 132.21 | 479,571 | +2.16(+1.66%) |
Oct 09, 2019 | 129.52 | 130.82 | 129.06 | 130.05 | 575,872 | +1.64(+1.28%) |
Oct 08, 2019 | 129.20 | 130.17 | 127.89 | 128.41 | 931,494 | -3.00(-2.29%) |
Oct 07, 2019 | 130.96 | 132.63 | 130.59 | 131.41 | 449,418 | -0.03(-0.02%) |
Oct 04, 2019 | 128.67 | 131.79 | 128.67 | 131.44 | 651,759 | +2.55(+1.98%) |
Oct 03, 2019 | 127.29 | 128.91 | 125.43 | 128.89 | 567,296 | +1.12(+0.88%) |
Oct 02, 2019 | 130.15 | 130.18 | 127.75 | 127.77 | 573,076 | -3.39(-2.58%) |
Oct 01, 2019 | 135.70 | 136.24 | 131.12 | 131.16 | 548,118 | -3.63(-2.69%) |
Sep 30, 2019 | 134.97 | 135.54 | 134.56 | 134.78 | 596,006 | -0.19(-0.14%) |
Sep 27, 2019 | 134.75 | 136.15 | 133.59 | 134.97 | 497,521 | +1.11(+0.83%) |
Sep 26, 2019 | 134.08 | 134.41 | 132.52 | 133.86 | 432,759 | -0.30(-0.22%) |
Sep 25, 2019 | 132.84 | 134.76 | 132.82 | 134.16 | 545,400 | +1.55(+1.17%) |
Sep 24, 2019 | 133.34 | 133.69 | 131.28 | 132.61 | 599,069 | -0.62(-0.47%) |
Sep 23, 2019 | 132.25 | 133.87 | 131.83 | 133.23 | 506,729 | -0.13(-0.10%) |
Sep 20, 2019 | 134.43 | 135.12 | 133.16 | 133.36 | 1,696,028 | -0.56(-0.42%) |
Sep 19, 2019 | 135.00 | 136.02 | 133.64 | 133.92 | 691,230 | -2.12(-1.56%) |
Sep 18, 2019 | 134.32 | 136.66 | 133.64 | 136.04 | 664,801 | +1.13(+0.83%) |
Sep 17, 2019 | 135.51 | 135.57 | 133.34 | 134.91 | 667,232 | -1.27(-0.93%) |
Sep 16, 2019 | 134.25 | 136.32 | 133.65 | 136.18 | 636,796 | +1.00(+0.74%) |
Sep 13, 2019 | 134.38 | 136.13 | 133.36 | 135.19 | 717,392 | +1.41(+1.05%) |
Sep 12, 2019 | 131.74 | 135.19 | 130.71 | 133.78 | 973,792 | +1.52(+1.15%) |
Sep 11, 2019 | 132.54 | 132.54 | 130.00 | 132.26 | 1,024,354 | -0.07(-0.05%) |
Sep 10, 2019 | 132.18 | 134.35 | 130.38 | 132.33 | 902,516 | +0.80(+0.61%) |
Sep 09, 2019 | 126.20 | 132.05 | 126.06 | 131.53 | 1,172,290 | +6.58(+5.26%) |
Sep 06, 2019 | 125.45 | 126.48 | 124.65 | 124.95 | 787,245 | -0.56(-0.45%) |
Sep 05, 2019 | 124.71 | 127.92 | 124.71 | 125.51 | 780,766 | +2.66(+2.17%) |
Sep 04, 2019 | 123.19 | 123.23 | 121.33 | 122.85 | 702,006 | +0.84(+0.69%) |