Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 154.74 | 154.74 | 150.47 | 150.86 | 92,900 | -4.83(-3.10%) |
Nov 27, 2019 | 152.85 | 155.82 | 151.95 | 155.69 | 216,900 | +2.54(+1.66%) |
Nov 26, 2019 | 154.70 | 154.73 | 152.53 | 153.15 | 159,433 | -1.76(-1.14%) |
Nov 25, 2019 | 151.24 | 155.87 | 150.10 | 154.91 | 145,905 | +4.05(+2.68%) |
Nov 22, 2019 | 150.41 | 151.34 | 148.62 | 150.86 | 152,200 | +1.11(+0.74%) |
Nov 21, 2019 | 153.61 | 153.61 | 148.61 | 149.75 | 308,135 | -4.44(-2.88%) |
Nov 20, 2019 | 151.04 | 155.72 | 151.00 | 154.19 | 283,631 | +2.41(+1.59%) |
Nov 19, 2019 | 155.73 | 155.79 | 148.76 | 151.78 | 265,748 | -2.41(-1.56%) |
Nov 18, 2019 | 154.81 | 155.85 | 151.80 | 154.19 | 233,372 | -1.65(-1.06%) |
Nov 15, 2019 | 154.39 | 156.90 | 153.97 | 155.84 | 153,400 | +2.61(+1.70%) |
Nov 14, 2019 | 152.86 | 154.09 | 152.51 | 153.23 | 143,018 | -0.58(-0.38%) |
Nov 13, 2019 | 154.71 | 155.99 | 151.76 | 153.81 | 178,992 | -2.30(-1.47%) |
Nov 12, 2019 | 156.66 | 158.83 | 154.85 | 156.11 | 283,107 | -0.22(-0.14%) |
Nov 11, 2019 | 157.58 | 158.90 | 156.21 | 156.33 | 370,325 | -3.89(-2.43%) |
Nov 08, 2019 | 165.72 | 166.00 | 156.76 | 160.22 | 368,500 | -6.79(-4.07%) |
Nov 07, 2019 | 162.90 | 169.35 | 162.90 | 167.01 | 388,077 | +3.50(+2.14%) |
Nov 06, 2019 | 162.60 | 169.28 | 158.36 | 163.51 | 449,332 | -1.01(-0.61%) |
Nov 05, 2019 | 160.50 | 166.39 | 159.05 | 164.52 | 414,074 | +5.19(+3.26%) |
Nov 04, 2019 | 158.64 | 163.85 | 157.02 | 159.33 | 465,259 | +1.86(+1.18%) |
Nov 01, 2019 | 150.02 | 157.70 | 149.94 | 157.47 | 351,700 | +8.55(+5.74%) |
Oct 31, 2019 | 148.45 | 151.01 | 146.40 | 148.92 | 403,912 | +1.94(+1.32%) |
Oct 30, 2019 | 146.96 | 148.81 | 145.54 | 146.98 | 251,581 | -0.28(-0.19%) |
Oct 29, 2019 | 153.40 | 153.50 | 145.67 | 147.26 | 292,339 | -7.61(-4.91%) |
Oct 28, 2019 | 153.07 | 155.61 | 152.03 | 154.87 | 379,577 | +3.62(+2.39%) |
Oct 25, 2019 | 148.96 | 152.20 | 148.81 | 151.25 | 183,600 | +2.13(+1.43%) |
Oct 24, 2019 | 149.08 | 151.50 | 147.93 | 149.12 | 322,012 | +1.59(+1.08%) |
Oct 23, 2019 | 151.54 | 151.70 | 147.37 | 147.53 | 358,479 | -4.81(-3.16%) |
Oct 22, 2019 | 156.21 | 156.21 | 151.31 | 152.34 | 184,507 | -3.98(-2.55%) |
Oct 21, 2019 | 160.35 | 161.36 | 156.15 | 156.32 | 178,814 | -2.42(-1.52%) |
Oct 18, 2019 | 157.39 | 161.55 | 157.31 | 158.74 | 263,400 | +1.36(+0.86%) |
Oct 17, 2019 | 152.21 | 157.64 | 150.50 | 157.38 | 242,999 | +6.63(+4.40%) |
Oct 16, 2019 | 152.82 | 153.64 | 149.61 | 150.75 | 325,269 | -2.12(-1.39%) |
Oct 15, 2019 | 153.05 | 154.95 | 151.31 | 152.87 | 339,164 | +1.00(+0.66%) |
Oct 14, 2019 | 155.85 | 156.50 | 151.08 | 151.87 | 278,460 | -5.21(-3.32%) |
Oct 11, 2019 | 156.38 | 159.51 | 155.37 | 157.08 | 352,900 | +3.48(+2.27%) |
Oct 10, 2019 | 155.10 | 159.98 | 153.35 | 153.60 | 380,384 | -1.26(-0.81%) |
Oct 09, 2019 | 153.19 | 155.89 | 151.91 | 154.86 | 187,864 | +4.00(+2.65%) |
Oct 08, 2019 | 151.79 | 154.10 | 150.47 | 150.86 | 262,097 | -2.45(-1.60%) |
Oct 07, 2019 | 150.93 | 154.98 | 149.68 | 153.31 | 213,099 | +0.86(+0.56%) |
Oct 04, 2019 | 151.59 | 153.86 | 150.50 | 152.45 | 245,700 | +1.04(+0.69%) |
Oct 03, 2019 | 146.24 | 151.67 | 145.65 | 151.41 | 406,728 | +4.84(+3.30%) |
Oct 02, 2019 | 146.37 | 148.20 | 144.44 | 146.57 | 315,711 | -2.18(-1.47%) |
Oct 01, 2019 | 155.07 | 158.18 | 148.57 | 148.75 | 201,015 | -4.97(-3.23%) |
Sep 30, 2019 | 151.54 | 153.92 | 150.77 | 153.72 | 236,870 | +2.18(+1.44%) |
Sep 27, 2019 | 151.30 | 154.36 | 150.59 | 151.54 | 285,000 | +0.33(+0.22%) |
Sep 26, 2019 | 151.44 | 152.22 | 149.51 | 151.21 | 181,833 | -0.35(-0.23%) |
Sep 25, 2019 | 147.64 | 152.50 | 145.98 | 151.56 | 307,447 | +3.89(+2.63%) |
Sep 24, 2019 | 155.23 | 155.23 | 147.02 | 147.67 | 288,192 | -5.88(-3.83%) |
Sep 23, 2019 | 150.22 | 155.45 | 149.86 | 153.55 | 306,067 | +2.14(+1.41%) |
Sep 20, 2019 | 155.28 | 156.48 | 150.20 | 151.41 | 474,600 | -3.83(-2.47%) |
Sep 19, 2019 | 159.32 | 160.61 | 154.75 | 155.24 | 306,612 | -3.72(-2.34%) |
Sep 18, 2019 | 160.26 | 163.97 | 155.78 | 158.96 | 263,179 | -1.30(-0.81%) |
Sep 17, 2019 | 161.51 | 161.51 | 156.34 | 160.26 | 299,837 | -0.22(-0.14%) |
Sep 16, 2019 | 163.02 | 163.87 | 159.65 | 160.48 | 289,005 | -5.36(-3.23%) |
Sep 13, 2019 | 166.81 | 166.99 | 163.09 | 165.84 | 237,000 | -0.01(-0.01%) |
Sep 12, 2019 | 170.61 | 171.39 | 162.68 | 165.85 | 540,059 | -3.89(-2.29%) |
Sep 11, 2019 | 166.15 | 173.92 | 162.99 | 169.74 | 521,337 | +4.88(+2.96%) |
Sep 10, 2019 | 166.02 | 166.96 | 160.23 | 164.86 | 327,822 | -2.23(-1.33%) |
Sep 09, 2019 | 163.90 | 167.90 | 163.04 | 167.09 | 589,811 | +4.09(+2.51%) |
Sep 06, 2019 | 157.30 | 163.98 | 155.72 | 163.00 | 443,700 | +7.11(+4.56%) |
Sep 05, 2019 | 148.72 | 159.68 | 148.72 | 155.89 | 508,651 | +9.39(+6.41%) |
Sep 04, 2019 | 142.85 | 146.90 | 142.79 | 146.50 | 116,295 | +6.20(+4.42%) |