Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 156.48 | 156.85 | 154.58 | 154.73 | 76,141 | -1.73(-1.11%) |
Nov 27, 2019 | 156.35 | 156.79 | 155.51 | 156.46 | 163,899 | +0.17(+0.11%) |
Nov 26, 2019 | 155.30 | 156.52 | 155.10 | 156.29 | 140,621 | +1.08(+0.70%) |
Nov 25, 2019 | 154.75 | 156.11 | 154.06 | 155.21 | 172,866 | +0.73(+0.47%) |
Nov 22, 2019 | 154.36 | 155.13 | 153.43 | 154.48 | 100,065 | +0.23(+0.15%) |
Nov 21, 2019 | 154.51 | 155.00 | 153.10 | 154.25 | 148,893 | -0.26(-0.17%) |
Nov 20, 2019 | 154.39 | 156.40 | 153.76 | 154.51 | 263,030 | -0.52(-0.34%) |
Nov 19, 2019 | 156.89 | 157.86 | 154.89 | 155.03 | 186,734 | -1.42(-0.91%) |
Nov 18, 2019 | 155.81 | 156.61 | 154.34 | 156.45 | 254,963 | +0.28(+0.18%) |
Nov 15, 2019 | 155.17 | 156.38 | 154.01 | 156.17 | 214,162 | +1.58(+1.02%) |
Nov 14, 2019 | 154.81 | 155.39 | 153.72 | 154.59 | 118,411 | -0.52(-0.34%) |
Nov 13, 2019 | 153.70 | 156.48 | 153.55 | 155.11 | 166,065 | +0.76(+0.50%) |
Nov 12, 2019 | 154.25 | 154.60 | 152.89 | 154.34 | 357,166 | +0.38(+0.25%) |
Nov 11, 2019 | 153.61 | 154.76 | 153.61 | 153.96 | 178,951 | -0.60(-0.39%) |
Nov 08, 2019 | 154.31 | 155.05 | 153.79 | 154.56 | 122,608 | +0.33(+0.21%) |
Nov 07, 2019 | 156.50 | 156.50 | 153.79 | 154.23 | 110,643 | -1.14(-0.73%) |
Nov 06, 2019 | 154.59 | 155.52 | 153.93 | 155.37 | 186,204 | +0.20(+0.13%) |
Nov 05, 2019 | 155.78 | 157.10 | 154.97 | 155.17 | 145,149 | -0.03(-0.02%) |
Nov 04, 2019 | 155.74 | 156.50 | 154.69 | 155.20 | 151,758 | -0.23(-0.15%) |
Nov 01, 2019 | 154.17 | 155.64 | 153.63 | 155.44 | 146,301 | +2.16(+1.41%) |
Oct 31, 2019 | 152.53 | 153.89 | 151.19 | 153.28 | 269,812 | +0.07(+0.05%) |
Oct 30, 2019 | 153.48 | 153.90 | 151.29 | 153.21 | 169,487 | -0.17(-0.11%) |
Oct 29, 2019 | 152.15 | 153.75 | 150.97 | 153.38 | 174,085 | +0.99(+0.65%) |
Oct 28, 2019 | 153.50 | 154.24 | 152.16 | 152.39 | 187,626 | -0.55(-0.36%) |
Oct 25, 2019 | 151.59 | 153.42 | 151.59 | 152.93 | 172,986 | +0.63(+0.42%) |
Oct 24, 2019 | 153.86 | 154.89 | 151.50 | 152.30 | 219,184 | -1.35(-0.88%) |
Oct 23, 2019 | 153.24 | 154.09 | 152.28 | 153.65 | 206,977 | -0.23(-0.15%) |
Oct 22, 2019 | 151.77 | 155.01 | 150.59 | 153.87 | 264,875 | +2.13(+1.40%) |
Oct 21, 2019 | 150.20 | 153.45 | 150.20 | 151.74 | 308,528 | +1.07(+0.71%) |
Oct 18, 2019 | 151.91 | 152.42 | 149.43 | 150.67 | 354,483 | -1.33(-0.87%) |
Oct 17, 2019 | 149.93 | 153.58 | 146.50 | 152.00 | 788,003 | +8.10(+5.63%) |
Oct 16, 2019 | 144.48 | 145.94 | 143.50 | 143.90 | 358,316 | -1.07(-0.74%) |
Oct 15, 2019 | 146.99 | 147.49 | 144.65 | 144.97 | 321,567 | -1.76(-1.20%) |
Oct 14, 2019 | 146.44 | 147.20 | 145.79 | 146.73 | 191,430 | -0.56(-0.38%) |
Oct 11, 2019 | 147.48 | 150.28 | 147.02 | 147.29 | 349,767 | +2.63(+1.82%) |
Oct 10, 2019 | 142.73 | 145.07 | 142.73 | 144.66 | 326,722 | +1.95(+1.36%) |
Oct 09, 2019 | 143.06 | 143.43 | 141.35 | 142.71 | 249,199 | +0.62(+0.44%) |
Oct 08, 2019 | 140.63 | 143.21 | 139.71 | 142.09 | 348,233 | +0.44(+0.31%) |
Oct 07, 2019 | 140.96 | 142.27 | 140.51 | 141.65 | 292,644 | +0.36(+0.26%) |
Oct 04, 2019 | 138.75 | 141.44 | 138.75 | 141.29 | 251,523 | +3.26(+2.36%) |
Oct 03, 2019 | 138.72 | 139.67 | 136.29 | 138.03 | 153,998 | -1.06(-0.76%) |
Oct 02, 2019 | 140.12 | 140.12 | 137.09 | 139.09 | 274,773 | -2.26(-1.60%) |
Oct 01, 2019 | 146.26 | 146.47 | 140.76 | 141.35 | 192,835 | -4.34(-2.98%) |
Sep 30, 2019 | 143.63 | 145.83 | 143.61 | 145.69 | 253,312 | +2.28(+1.59%) |
Sep 27, 2019 | 143.85 | 144.72 | 142.68 | 143.41 | 174,533 | +0.23(+0.16%) |
Sep 26, 2019 | 140.58 | 144.08 | 140.58 | 143.18 | 330,883 | +2.26(+1.61%) |
Sep 25, 2019 | 142.85 | 143.43 | 140.82 | 140.91 | 262,269 | -1.33(-0.93%) |
Sep 24, 2019 | 142.20 | 143.42 | 141.43 | 142.24 | 328,934 | -0.03(-0.02%) |
Sep 23, 2019 | 140.83 | 142.63 | 140.42 | 142.27 | 235,247 | +0.65(+0.46%) |
Sep 20, 2019 | 143.38 | 143.78 | 141.08 | 141.62 | 510,942 | -1.30(-0.91%) |
Sep 19, 2019 | 144.17 | 144.77 | 142.78 | 142.93 | 248,805 | -1.04(-0.72%) |
Sep 18, 2019 | 144.67 | 145.52 | 142.93 | 143.97 | 349,705 | -1.04(-0.72%) |
Sep 17, 2019 | 144.33 | 145.31 | 142.68 | 145.01 | 342,913 | +0.43(+0.30%) |
Sep 16, 2019 | 145.66 | 146.30 | 144.10 | 144.58 | 181,594 | -1.71(-1.17%) |
Sep 13, 2019 | 146.33 | 146.88 | 145.22 | 146.29 | 190,906 | +0.59(+0.41%) |
Sep 12, 2019 | 144.79 | 146.01 | 143.32 | 145.70 | 236,452 | +1.52(+1.05%) |
Sep 11, 2019 | 142.46 | 144.23 | 141.09 | 144.18 | 343,844 | +2.14(+1.51%) |
Sep 10, 2019 | 141.76 | 142.30 | 139.21 | 142.04 | 246,226 | -0.58(-0.40%) |
Sep 09, 2019 | 143.90 | 144.38 | 140.71 | 142.62 | 263,101 | -0.83(-0.58%) |
Sep 06, 2019 | 143.78 | 144.62 | 142.92 | 143.44 | 213,434 | -0.42(-0.29%) |
Sep 05, 2019 | 142.09 | 145.00 | 141.61 | 143.86 | 297,814 | +3.06(+2.17%) |
Sep 04, 2019 | 140.78 | 141.42 | 139.91 | 140.81 | 244,433 | +1.24(+0.89%) |