Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 137.11 | 137.65 | 134.57 | 135.02 | 116,479 | -7.16(-5.04%) |
Nov 27, 2019 | 142.38 | 142.40 | 140.83 | 142.18 | 56,572 | +0.15(+0.10%) |
Nov 26, 2019 | 141.87 | 142.40 | 141.09 | 142.03 | 75,937 | -1.17(-0.82%) |
Nov 25, 2019 | 141.28 | 143.20 | 141.28 | 143.20 | 73,898 | +2.57(+1.82%) |
Nov 22, 2019 | 141.74 | 142.06 | 140.43 | 140.64 | 76,362 | -0.73(-0.52%) |
Nov 21, 2019 | 139.75 | 141.74 | 139.57 | 141.37 | 89,839 | -0.79(-0.56%) |
Nov 20, 2019 | 140.86 | 142.66 | 140.46 | 142.16 | 73,907 | +1.30(+0.92%) |
Nov 19, 2019 | 142.15 | 142.24 | 140.81 | 140.86 | 58,728 | -0.93(-0.66%) |
Nov 18, 2019 | 143.52 | 143.54 | 140.83 | 141.79 | 98,032 | -2.67(-1.85%) |
Nov 15, 2019 | 142.85 | 144.54 | 142.17 | 144.46 | 87,978 | +1.73(+1.21%) |
Nov 14, 2019 | 143.84 | 144.21 | 142.06 | 142.73 | 70,824 | -1.16(-0.81%) |
Nov 13, 2019 | 144.56 | 144.56 | 143.52 | 143.89 | 60,980 | -2.63(-1.80%) |
Nov 12, 2019 | 147.83 | 148.17 | 145.93 | 146.52 | 60,067 | -1.35(-0.91%) |
Nov 11, 2019 | 146.69 | 148.57 | 146.69 | 147.87 | 35,938 | -2.50(-1.66%) |
Nov 08, 2019 | 150.25 | 150.53 | 148.28 | 150.37 | 90,021 | +1.87(+1.26%) |
Nov 07, 2019 | 148.95 | 149.31 | 148.12 | 148.50 | 57,263 | +2.71(+1.86%) |
Nov 06, 2019 | 148.21 | 148.96 | 145.45 | 145.79 | 81,154 | -2.02(-1.36%) |
Nov 05, 2019 | 148.61 | 149.20 | 146.96 | 147.81 | 74,122 | +1.94(+1.33%) |
Nov 04, 2019 | 147.03 | 147.42 | 145.59 | 145.86 | 92,638 | +3.06(+2.14%) |
Nov 01, 2019 | 141.25 | 143.11 | 141.25 | 142.80 | 120,782 | +4.69(+3.40%) |
Oct 31, 2019 | 140.30 | 140.30 | 137.40 | 138.11 | 74,186 | -2.02(-1.44%) |
Oct 30, 2019 | 141.21 | 142.05 | 139.47 | 140.13 | 100,728 | -3.50(-2.43%) |
Oct 29, 2019 | 142.86 | 144.02 | 142.33 | 143.62 | 52,684 | -0.51(-0.36%) |
Oct 28, 2019 | 145.34 | 145.55 | 143.96 | 144.13 | 52,951 | -0.10(-0.07%) |
Oct 25, 2019 | 143.23 | 144.52 | 142.74 | 144.24 | 78,943 | +0.06(+0.04%) |
Oct 24, 2019 | 144.64 | 146.45 | 143.15 | 144.18 | 81,929 | +0.85(+0.59%) |
Oct 23, 2019 | 141.07 | 143.56 | 140.59 | 143.33 | 64,240 | +1.73(+1.22%) |
Oct 22, 2019 | 141.70 | 142.74 | 141.45 | 141.60 | 68,501 | +0.00(+0.00%) |
Oct 21, 2019 | 141.60 | 142.35 | 141.10 | 141.60 | 67,104 | +2.08(+1.49%) |
Oct 18, 2019 | 141.08 | 141.99 | 139.45 | 139.52 | 97,873 | -2.35(-1.66%) |
Oct 17, 2019 | 141.61 | 142.73 | 141.17 | 141.87 | 83,126 | +1.40(+1.00%) |
Oct 16, 2019 | 140.47 | 141.10 | 140.24 | 140.47 | 67,019 | +0.06(+0.05%) |
Oct 15, 2019 | 140.65 | 141.51 | 139.49 | 140.41 | 73,730 | -0.19(-0.14%) |
Oct 14, 2019 | 141.58 | 141.78 | 140.22 | 140.60 | 43,914 | -2.75(-1.92%) |
Oct 11, 2019 | 143.74 | 144.16 | 142.75 | 143.35 | 105,939 | +4.75(+3.43%) |
Oct 10, 2019 | 137.13 | 138.71 | 137.13 | 138.60 | 95,113 | +2.46(+1.81%) |
Oct 09, 2019 | 136.98 | 137.25 | 135.83 | 136.14 | 91,992 | +1.37(+1.01%) |
Oct 08, 2019 | 135.58 | 136.21 | 134.77 | 134.77 | 126,044 | -1.61(-1.18%) |
Oct 07, 2019 | 138.16 | 138.28 | 136.23 | 136.38 | 79,835 | -1.73(-1.25%) |
Oct 04, 2019 | 138.80 | 138.80 | 136.09 | 138.11 | 91,527 | -0.87(-0.63%) |
Oct 03, 2019 | 137.65 | 139.51 | 136.54 | 138.98 | 101,567 | +2.00(+1.46%) |
Oct 02, 2019 | 139.19 | 139.56 | 136.82 | 136.98 | 95,988 | -3.89(-2.76%) |
Oct 01, 2019 | 142.40 | 142.40 | 139.93 | 140.87 | 106,756 | -0.69(-0.49%) |
Sep 30, 2019 | 141.86 | 143.36 | 141.31 | 141.56 | 69,926 | -0.11(-0.08%) |
Sep 27, 2019 | 142.16 | 143.35 | 140.54 | 141.67 | 174,666 | -2.97(-2.05%) |
Sep 26, 2019 | 144.78 | 145.09 | 143.20 | 144.64 | 70,570 | -1.16(-0.80%) |
Sep 25, 2019 | 144.31 | 145.98 | 144.31 | 145.80 | 73,777 | +0.04(+0.03%) |
Sep 24, 2019 | 147.74 | 148.32 | 145.12 | 145.76 | 93,334 | -1.18(-0.80%) |
Sep 23, 2019 | 146.80 | 147.56 | 146.63 | 146.94 | 66,123 | -1.25(-0.84%) |
Sep 20, 2019 | 149.54 | 149.88 | 147.59 | 148.19 | 56,572 | -1.33(-0.89%) |
Sep 19, 2019 | 149.72 | 150.65 | 149.07 | 149.52 | 101,475 | +0.28(+0.19%) |
Sep 18, 2019 | 149.37 | 150.56 | 148.77 | 149.24 | 118,023 | +1.34(+0.91%) |
Sep 17, 2019 | 151.57 | 151.83 | 147.48 | 147.90 | 167,225 | -4.73(-3.10%) |
Sep 16, 2019 | 150.43 | 152.92 | 147.75 | 152.63 | 325,103 | +11.73(+8.33%) |
Sep 13, 2019 | 141.55 | 141.55 | 140.22 | 140.90 | 86,149 | +0.84(+0.60%) |
Sep 12, 2019 | 140.13 | 141.19 | 138.79 | 140.06 | 75,086 | -0.06(-0.05%) |
Sep 11, 2019 | 142.23 | 142.35 | 139.49 | 140.13 | 174,747 | +0.65(+0.46%) |
Sep 10, 2019 | 140.14 | 141.57 | 139.34 | 139.48 | 157,710 | +0.27(+0.19%) |
Sep 09, 2019 | 138.75 | 139.84 | 138.53 | 139.21 | 129,725 | +1.37(+0.99%) |
Sep 06, 2019 | 136.90 | 138.21 | 136.02 | 137.84 | 94,204 | +2.21(+1.63%) |
Sep 05, 2019 | 136.99 | 137.80 | 135.52 | 135.63 | 141,615 | -0.20(-0.15%) |
Sep 04, 2019 | 135.44 | 136.22 | 134.51 | 135.83 | 132,118 | +3.99(+3.02%) |