Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 146.79 | 147.54 | 145.07 | 145.25 | 94,300 | -1.63(-1.11%) |
Nov 27, 2019 | 146.00 | 147.16 | 145.07 | 146.88 | 161,000 | +1.34(+0.92%) |
Nov 26, 2019 | 144.45 | 145.85 | 143.45 | 145.54 | 226,579 | +0.74(+0.51%) |
Nov 25, 2019 | 141.69 | 144.85 | 141.48 | 144.80 | 402,649 | +4.03(+2.86%) |
Nov 22, 2019 | 140.79 | 141.74 | 139.95 | 140.77 | 273,700 | +0.70(+0.50%) |
Nov 21, 2019 | 140.10 | 140.41 | 138.04 | 140.07 | 296,699 | +0.54(+0.39%) |
Nov 20, 2019 | 138.25 | 141.08 | 138.12 | 139.53 | 374,316 | +1.27(+0.92%) |
Nov 19, 2019 | 137.50 | 139.06 | 137.14 | 138.26 | 403,544 | +1.32(+0.96%) |
Nov 18, 2019 | 138.80 | 138.91 | 136.41 | 136.94 | 346,966 | -2.13(-1.53%) |
Nov 15, 2019 | 138.00 | 139.18 | 137.04 | 139.07 | 317,400 | +1.48(+1.08%) |
Nov 14, 2019 | 137.12 | 137.68 | 135.97 | 137.59 | 315,871 | +0.47(+0.34%) |
Nov 13, 2019 | 134.44 | 138.09 | 134.08 | 137.12 | 395,524 | +2.00(+1.48%) |
Nov 12, 2019 | 132.14 | 135.16 | 131.60 | 135.12 | 354,357 | +3.11(+2.36%) |
Nov 11, 2019 | 129.72 | 132.18 | 129.09 | 132.01 | 295,916 | +1.50(+1.15%) |
Nov 08, 2019 | 127.33 | 130.54 | 126.56 | 130.51 | 321,100 | +3.14(+2.47%) |
Nov 07, 2019 | 128.74 | 130.87 | 126.27 | 127.37 | 486,588 | -1.37(-1.06%) |
Nov 06, 2019 | 133.41 | 134.00 | 126.06 | 128.74 | 438,506 | -1.83(-1.40%) |
Nov 05, 2019 | 132.15 | 132.84 | 130.57 | 130.57 | 371,541 | -1.29(-0.98%) |
Nov 04, 2019 | 133.90 | 133.90 | 131.09 | 131.86 | 327,961 | -0.86(-0.65%) |
Nov 01, 2019 | 131.22 | 133.70 | 130.53 | 132.72 | 417,000 | +2.74(+2.11%) |
Oct 31, 2019 | 132.23 | 132.65 | 128.59 | 129.98 | 395,150 | -2.58(-1.95%) |
Oct 30, 2019 | 132.03 | 133.21 | 130.85 | 132.56 | 181,115 | +0.14(+0.11%) |
Oct 29, 2019 | 130.86 | 133.17 | 130.03 | 132.42 | 171,717 | +1.24(+0.95%) |
Oct 28, 2019 | 129.41 | 131.67 | 129.41 | 131.18 | 251,000 | +2.12(+1.64%) |
Oct 25, 2019 | 127.69 | 130.00 | 127.12 | 129.06 | 148,400 | +1.44(+1.13%) |
Oct 24, 2019 | 126.00 | 127.80 | 125.39 | 127.62 | 385,780 | +1.57(+1.25%) |
Oct 23, 2019 | 126.73 | 128.67 | 125.52 | 126.05 | 252,370 | -0.33(-0.26%) |
Oct 22, 2019 | 129.50 | 129.74 | 126.16 | 126.38 | 301,145 | -2.28(-1.77%) |
Oct 21, 2019 | 133.00 | 133.50 | 127.24 | 128.66 | 857,404 | -5.62(-4.19%) |
Oct 18, 2019 | 134.27 | 135.63 | 133.50 | 134.28 | 455,700 | -1.79(-1.32%) |
Oct 17, 2019 | 135.00 | 136.28 | 134.65 | 136.07 | 349,203 | +1.31(+0.97%) |
Oct 16, 2019 | 134.13 | 135.56 | 133.78 | 134.76 | 324,422 | +0.69(+0.51%) |
Oct 15, 2019 | 134.60 | 134.79 | 133.25 | 134.07 | 195,696 | +0.17(+0.13%) |
Oct 14, 2019 | 132.96 | 134.27 | 132.00 | 133.90 | 121,616 | +0.79(+0.59%) |
Oct 11, 2019 | 132.56 | 134.31 | 132.05 | 133.11 | 197,600 | +2.30(+1.76%) |
Oct 10, 2019 | 130.98 | 132.44 | 129.87 | 130.81 | 221,985 | -0.58(-0.44%) |
Oct 09, 2019 | 131.04 | 131.92 | 129.85 | 131.39 | 160,419 | +1.91(+1.48%) |
Oct 08, 2019 | 130.12 | 131.01 | 129.01 | 129.48 | 624,539 | -2.40(-1.82%) |
Oct 07, 2019 | 131.24 | 133.51 | 131.09 | 131.88 | 233,071 | +0.10(+0.08%) |
Oct 04, 2019 | 129.12 | 132.03 | 129.12 | 131.78 | 323,400 | +2.69(+2.08%) |
Oct 03, 2019 | 126.15 | 129.18 | 124.37 | 129.09 | 451,479 | +2.54(+2.01%) |
Oct 02, 2019 | 126.56 | 127.18 | 123.61 | 126.55 | 512,659 | -1.61(-1.26%) |
Oct 01, 2019 | 133.20 | 133.37 | 127.94 | 128.16 | 415,364 | -4.21(-3.18%) |
Sep 30, 2019 | 133.00 | 133.84 | 131.66 | 132.37 | 305,919 | -0.25(-0.19%) |
Sep 27, 2019 | 135.80 | 136.05 | 131.85 | 132.62 | 441,700 | -2.61(-1.93%) |
Sep 26, 2019 | 136.27 | 136.89 | 134.21 | 135.23 | 348,305 | -0.92(-0.68%) |
Sep 25, 2019 | 136.99 | 137.20 | 133.68 | 136.15 | 318,693 | -0.84(-0.61%) |
Sep 24, 2019 | 138.59 | 139.47 | 135.68 | 136.99 | 518,668 | -1.01(-0.73%) |
Sep 23, 2019 | 137.82 | 138.46 | 137.65 | 138.00 | 236,893 | -0.64(-0.46%) |
Sep 20, 2019 | 138.64 | 140.10 | 138.38 | 138.64 | 600,800 | +0.68(+0.49%) |
Sep 19, 2019 | 135.95 | 138.51 | 135.95 | 137.96 | 389,229 | +2.14(+1.58%) |
Sep 18, 2019 | 133.93 | 136.16 | 132.70 | 135.82 | 350,850 | +1.47(+1.09%) |
Sep 17, 2019 | 134.23 | 136.19 | 133.57 | 134.35 | 255,831 | +0.05(+0.04%) |
Sep 16, 2019 | 131.26 | 135.24 | 130.73 | 134.30 | 336,493 | +2.05(+1.55%) |
Sep 13, 2019 | 132.16 | 133.01 | 130.82 | 132.25 | 511,800 | +0.46(+0.35%) |
Sep 12, 2019 | 131.14 | 136.84 | 130.54 | 131.79 | 354,538 | +1.40(+1.07%) |
Sep 11, 2019 | 130.00 | 131.59 | 129.48 | 130.39 | 318,804 | +0.71(+0.55%) |
Sep 10, 2019 | 129.29 | 129.68 | 126.49 | 129.68 | 474,133 | -0.06(-0.05%) |
Sep 09, 2019 | 135.30 | 135.30 | 129.51 | 129.74 | 368,564 | -4.93(-3.66%) |
Sep 06, 2019 | 133.82 | 136.18 | 133.39 | 134.67 | 254,700 | +1.19(+0.89%) |
Sep 05, 2019 | 133.34 | 133.81 | 131.51 | 133.48 | 285,126 | +1.77(+1.34%) |
Sep 04, 2019 | 132.31 | 132.74 | 130.21 | 131.71 | 241,214 | +0.92(+0.70%) |