Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 134.85 | 134.97 | 134.75 | 134.75 | 350,100 | -0.18(-0.13%) |
Nov 27, 2019 | 134.88 | 135.01 | 134.82 | 134.93 | 313,200 | -0.14(-0.11%) |
Nov 26, 2019 | 134.71 | 135.08 | 134.64 | 135.07 | 1,908,258 | +0.34(+0.26%) |
Nov 25, 2019 | 134.65 | 134.83 | 134.65 | 134.73 | 558,559 | +0.03(+0.02%) |
Nov 22, 2019 | 134.62 | 134.75 | 134.61 | 134.70 | 230,600 | +0.15(+0.11%) |
Nov 21, 2019 | 134.73 | 134.81 | 134.55 | 134.55 | 468,776 | -0.20(-0.15%) |
Nov 20, 2019 | 134.62 | 134.84 | 134.62 | 134.75 | 400,989 | +0.17(+0.13%) |
Nov 19, 2019 | 134.67 | 134.70 | 134.57 | 134.58 | 447,007 | -0.07(-0.05%) |
Nov 18, 2019 | 134.65 | 134.70 | 134.55 | 134.65 | 477,892 | -0.04(-0.03%) |
Nov 15, 2019 | 134.69 | 134.74 | 134.59 | 134.69 | 403,800 | +0.14(+0.10%) |
Nov 14, 2019 | 134.70 | 134.72 | 134.52 | 134.55 | 590,879 | -0.10(-0.07%) |
Nov 13, 2019 | 134.56 | 134.76 | 134.52 | 134.65 | 671,193 | +0.00(+0.00%) |
Nov 12, 2019 | 134.68 | 134.75 | 134.61 | 134.65 | 390,740 | -0.06(-0.04%) |
Nov 11, 2019 | 134.72 | 134.75 | 134.48 | 134.71 | 479,811 | +0.04(+0.03%) |
Nov 08, 2019 | 134.80 | 134.83 | 134.57 | 134.67 | 385,600 | -0.24(-0.18%) |
Nov 07, 2019 | 134.80 | 134.91 | 134.60 | 134.91 | 1,023,347 | -0.06(-0.04%) |
Nov 06, 2019 | 134.60 | 134.97 | 134.42 | 134.97 | 875,429 | +0.21(+0.16%) |
Nov 05, 2019 | 134.78 | 134.79 | 134.51 | 134.76 | 705,849 | +0.14(+0.10%) |
Nov 04, 2019 | 134.90 | 134.96 | 134.54 | 134.62 | 428,202 | -0.12(-0.09%) |
Nov 01, 2019 | 134.93 | 135.00 | 134.51 | 134.74 | 424,300 | +0.12(+0.09%) |
Oct 31, 2019 | 134.70 | 134.77 | 134.30 | 134.62 | 889,810 | -0.03(-0.02%) |
Oct 30, 2019 | 134.73 | 134.87 | 134.53 | 134.65 | 765,249 | +0.01(+0.01%) |
Oct 29, 2019 | 134.58 | 134.94 | 134.58 | 134.64 | 333,396 | -0.08(-0.06%) |
Oct 28, 2019 | 134.95 | 134.99 | 134.72 | 134.72 | 259,758 | -0.11(-0.08%) |
Oct 25, 2019 | 135.00 | 135.00 | 134.61 | 134.83 | 596,600 | -0.11(-0.08%) |
Oct 24, 2019 | 134.94 | 135.00 | 134.83 | 134.94 | 417,135 | +0.00(+0.00%) |
Oct 23, 2019 | 134.48 | 135.04 | 134.48 | 134.94 | 502,553 | +0.28(+0.21%) |
Oct 22, 2019 | 135.00 | 135.00 | 134.62 | 134.66 | 380,416 | -0.24(-0.18%) |
Oct 21, 2019 | 135.04 | 135.05 | 134.67 | 134.90 | 264,440 | -0.14(-0.10%) |
Oct 18, 2019 | 134.99 | 135.10 | 134.61 | 135.04 | 292,400 | +0.04(+0.03%) |
Oct 17, 2019 | 135.04 | 135.19 | 134.85 | 135.00 | 609,763 | -0.04(-0.03%) |
Oct 16, 2019 | 135.00 | 135.16 | 134.69 | 135.04 | 642,368 | +0.19(+0.14%) |
Oct 15, 2019 | 134.64 | 134.85 | 134.48 | 134.85 | 260,916 | +0.22(+0.16%) |
Oct 14, 2019 | 134.45 | 134.63 | 134.24 | 134.63 | 857,063 | +0.15(+0.11%) |
Oct 11, 2019 | 134.39 | 134.49 | 134.25 | 134.48 | 229,500 | +0.30(+0.22%) |
Oct 10, 2019 | 134.30 | 134.51 | 134.18 | 134.18 | 638,319 | -0.18(-0.13%) |
Oct 09, 2019 | 134.45 | 134.45 | 134.32 | 134.36 | 168,975 | +0.11(+0.08%) |
Oct 08, 2019 | 134.25 | 134.47 | 134.17 | 134.25 | 523,858 | -0.24(-0.18%) |
Oct 07, 2019 | 134.32 | 134.53 | 134.27 | 134.49 | 494,069 | +0.08(+0.06%) |
Oct 04, 2019 | 134.41 | 134.50 | 134.28 | 134.41 | 187,200 | +0.04(+0.03%) |
Oct 03, 2019 | 134.12 | 134.54 | 134.12 | 134.37 | 363,722 | +0.14(+0.10%) |
Oct 02, 2019 | 134.40 | 134.99 | 134.23 | 134.23 | 612,259 | -0.15(-0.11%) |
Oct 01, 2019 | 134.08 | 134.44 | 134.00 | 134.38 | 354,956 | +0.63(+0.47%) |
Sep 30, 2019 | 134.34 | 134.34 | 133.42 | 133.75 | 639,312 | -0.46(-0.34%) |
Sep 27, 2019 | 134.10 | 134.21 | 133.86 | 134.21 | 247,900 | +0.20(+0.15%) |
Sep 26, 2019 | 134.12 | 134.25 | 133.94 | 134.01 | 208,844 | -0.14(-0.10%) |
Sep 25, 2019 | 134.20 | 134.20 | 134.00 | 134.15 | 243,039 | +0.19(+0.14%) |
Sep 24, 2019 | 134.15 | 134.34 | 133.84 | 133.96 | 361,794 | -0.17(-0.13%) |
Sep 23, 2019 | 134.30 | 134.40 | 134.11 | 134.13 | 441,213 | -0.22(-0.16%) |
Sep 20, 2019 | 134.48 | 134.63 | 134.13 | 134.35 | 480,000 | +0.05(+0.04%) |
Sep 19, 2019 | 134.40 | 134.40 | 134.14 | 134.30 | 306,993 | -0.15(-0.11%) |
Sep 18, 2019 | 134.16 | 134.58 | 134.01 | 134.45 | 293,979 | +0.22(+0.16%) |
Sep 17, 2019 | 134.20 | 134.41 | 134.12 | 134.23 | 371,826 | +0.03(+0.02%) |
Sep 16, 2019 | 134.22 | 134.45 | 133.99 | 134.20 | 127,742 | -0.02(-0.01%) |
Sep 13, 2019 | 134.70 | 134.70 | 134.20 | 134.22 | 422,800 | -0.25(-0.19%) |
Sep 12, 2019 | 134.41 | 134.47 | 134.03 | 134.47 | 447,485 | +0.37(+0.28%) |
Sep 11, 2019 | 134.09 | 134.10 | 133.81 | 134.10 | 499,368 | +0.10(+0.07%) |
Sep 10, 2019 | 133.67 | 134.20 | 133.66 | 134.00 | 238,880 | +0.37(+0.28%) |
Sep 09, 2019 | 134.00 | 134.00 | 133.47 | 133.63 | 369,678 | -0.14(-0.10%) |
Sep 06, 2019 | 133.74 | 133.99 | 133.54 | 133.77 | 328,300 | +0.05(+0.04%) |
Sep 05, 2019 | 133.75 | 133.75 | 133.37 | 133.72 | 435,984 | +0.08(+0.06%) |
Sep 04, 2019 | 133.64 | 133.69 | 133.14 | 133.64 | 268,663 | +0.24(+0.18%) |