Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 156.32 | 157.56 | 155.99 | 156.96 | 463,121 | -0.09(-0.06%) |
Nov 27, 2019 | 156.55 | 157.49 | 155.74 | 157.05 | 829,568 | +0.97(+0.62%) |
Nov 26, 2019 | 155.68 | 157.60 | 154.62 | 156.08 | 3,150,965 | +0.60(+0.39%) |
Nov 25, 2019 | 156.27 | 156.67 | 154.29 | 155.48 | 834,919 | -0.12(-0.08%) |
Nov 22, 2019 | 155.07 | 156.09 | 154.31 | 155.60 | 753,039 | +0.74(+0.48%) |
Nov 21, 2019 | 155.49 | 156.39 | 154.17 | 154.86 | 1,034,587 | -1.22(-0.78%) |
Nov 20, 2019 | 155.81 | 157.84 | 154.47 | 156.08 | 1,112,299 | +0.34(+0.22%) |
Nov 19, 2019 | 153.85 | 156.26 | 153.17 | 155.74 | 989,186 | +2.85(+1.87%) |
Nov 18, 2019 | 152.06 | 153.34 | 151.49 | 152.89 | 984,652 | +0.83(+0.54%) |
Nov 15, 2019 | 152.16 | 152.34 | 150.53 | 152.06 | 973,887 | +0.32(+0.21%) |
Nov 14, 2019 | 150.77 | 153.02 | 150.28 | 151.74 | 702,140 | +0.13(+0.09%) |
Nov 13, 2019 | 150.68 | 153.94 | 150.68 | 151.61 | 1,210,525 | +0.45(+0.30%) |
Nov 12, 2019 | 151.04 | 151.37 | 149.65 | 151.16 | 1,330,614 | -0.03(-0.02%) |
Nov 11, 2019 | 152.31 | 153.31 | 150.25 | 151.19 | 1,268,582 | -3.57(-2.31%) |
Nov 08, 2019 | 151.97 | 154.87 | 151.65 | 154.76 | 1,269,134 | +2.59(+1.70%) |
Nov 07, 2019 | 149.79 | 153.77 | 149.36 | 152.18 | 1,677,853 | +3.38(+2.27%) |
Nov 06, 2019 | 147.38 | 149.33 | 146.64 | 148.80 | 1,374,609 | +1.42(+0.96%) |
Nov 05, 2019 | 149.88 | 150.51 | 144.50 | 147.38 | 3,220,038 | -3.28(-2.18%) |
Nov 04, 2019 | 157.86 | 158.04 | 150.38 | 150.66 | 1,551,761 | -6.54(-4.16%) |
Nov 01, 2019 | 156.72 | 158.07 | 156.08 | 157.20 | 1,025,476 | +1.16(+0.75%) |
Oct 31, 2019 | 155.74 | 157.43 | 148.53 | 156.04 | 2,846,580 | +0.90(+0.58%) |
Oct 30, 2019 | 154.66 | 155.58 | 153.87 | 155.14 | 1,162,200 | +0.57(+0.37%) |
Oct 29, 2019 | 151.99 | 154.61 | 151.98 | 154.57 | 908,899 | +1.81(+1.19%) |
Oct 28, 2019 | 154.59 | 154.59 | 151.96 | 152.76 | 1,126,012 | -0.55(-0.36%) |
Oct 25, 2019 | 153.29 | 154.55 | 151.99 | 153.31 | 999,575 | +0.15(+0.10%) |
Oct 24, 2019 | 155.94 | 156.87 | 147.97 | 153.16 | 3,034,370 | -5.48(-3.45%) |
Oct 23, 2019 | 158.78 | 159.05 | 157.64 | 158.64 | 1,167,416 | +0.01(+0.01%) |
Oct 22, 2019 | 165.13 | 165.52 | 158.50 | 158.63 | 958,474 | -6.50(-3.94%) |
Oct 21, 2019 | 164.78 | 165.38 | 163.47 | 165.13 | 870,290 | +0.90(+0.55%) |
Oct 18, 2019 | 165.47 | 165.62 | 162.67 | 164.23 | 871,883 | -0.63(-0.38%) |
Oct 17, 2019 | 162.82 | 166.01 | 161.94 | 164.86 | 1,226,519 | +2.78(+1.71%) |
Oct 16, 2019 | 159.95 | 162.12 | 158.60 | 162.08 | 1,235,509 | +2.86(+1.80%) |
Oct 15, 2019 | 157.28 | 160.07 | 157.19 | 159.22 | 724,875 | +2.22(+1.42%) |
Oct 14, 2019 | 157.17 | 158.67 | 156.99 | 157.00 | 1,134,354 | -0.18(-0.11%) |
Oct 11, 2019 | 161.42 | 161.74 | 157.18 | 157.18 | 1,377,107 | -2.33(-1.46%) |
Oct 10, 2019 | 159.86 | 160.20 | 158.30 | 159.50 | 756,174 | -1.02(-0.64%) |
Oct 09, 2019 | 160.88 | 161.79 | 159.69 | 160.53 | 1,027,515 | +0.33(+0.21%) |
Oct 08, 2019 | 158.41 | 162.53 | 157.17 | 160.20 | 2,014,890 | +2.78(+1.76%) |
Oct 07, 2019 | 157.62 | 158.02 | 156.42 | 157.42 | 860,194 | -0.39(-0.25%) |
Oct 04, 2019 | 155.15 | 157.88 | 154.31 | 157.81 | 1,017,269 | +3.31(+2.14%) |
Oct 03, 2019 | 153.64 | 154.82 | 152.24 | 154.50 | 1,188,227 | +0.23(+0.15%) |
Oct 02, 2019 | 154.57 | 154.57 | 152.40 | 154.27 | 1,774,788 | -0.95(-0.61%) |
Oct 01, 2019 | 159.90 | 160.27 | 155.02 | 155.22 | 1,439,542 | -4.66(-2.92%) |
Sep 30, 2019 | 159.67 | 160.70 | 159.23 | 159.88 | 998,749 | +0.21(+0.13%) |
Sep 27, 2019 | 162.05 | 162.05 | 159.05 | 159.67 | 659,988 | -2.05(-1.26%) |
Sep 26, 2019 | 160.90 | 162.07 | 160.39 | 161.72 | 817,538 | +0.70(+0.44%) |
Sep 25, 2019 | 158.58 | 161.39 | 157.63 | 161.01 | 778,425 | +2.24(+1.41%) |
Sep 24, 2019 | 159.36 | 162.00 | 158.41 | 158.77 | 1,303,917 | +0.71(+0.45%) |
Sep 23, 2019 | 155.99 | 158.96 | 155.99 | 158.06 | 1,293,160 | +2.12(+1.36%) |
Sep 20, 2019 | 157.47 | 158.72 | 155.93 | 155.94 | 1,494,247 | -1.14(-0.72%) |
Sep 19, 2019 | 158.20 | 159.08 | 156.73 | 157.07 | 811,145 | -0.98(-0.62%) |
Sep 18, 2019 | 158.51 | 158.95 | 156.40 | 158.06 | 1,023,785 | -0.35(-0.22%) |
Sep 17, 2019 | 156.27 | 158.73 | 156.18 | 158.41 | 1,391,066 | +2.64(+1.69%) |
Sep 16, 2019 | 155.95 | 156.76 | 155.41 | 155.77 | 1,244,580 | -0.95(-0.60%) |
Sep 13, 2019 | 155.69 | 157.94 | 155.32 | 156.72 | 1,164,892 | +0.84(+0.54%) |
Sep 12, 2019 | 155.70 | 156.95 | 154.31 | 155.87 | 2,078,639 | +1.31(+0.85%) |
Sep 11, 2019 | 153.73 | 155.50 | 153.58 | 154.56 | 1,589,827 | +0.82(+0.54%) |
Sep 10, 2019 | 159.52 | 159.52 | 152.49 | 153.74 | 2,230,780 | -6.77(-4.22%) |
Sep 09, 2019 | 163.76 | 163.91 | 160.18 | 160.50 | 1,155,225 | -2.93(-1.79%) |
Sep 06, 2019 | 162.94 | 164.30 | 162.20 | 163.43 | 2,769,948 | +1.15(+0.71%) |
Sep 05, 2019 | 165.01 | 165.24 | 160.95 | 162.28 | 3,360,007 | -5.00(-2.99%) |
Sep 04, 2019 | 168.04 | 168.35 | 166.51 | 167.28 | 772,822 | +0.30(+0.18%) |