Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 142.00 | 143.23 | 141.59 | 142.55 | 394,400 | -0.38(-0.27%) |
Nov 27, 2019 | 143.08 | 144.70 | 142.84 | 142.93 | 1,006,500 | -0.90(-0.63%) |
Nov 26, 2019 | 141.87 | 144.00 | 141.65 | 143.83 | 973,498 | +1.96(+1.38%) |
Nov 25, 2019 | 139.08 | 142.71 | 138.34 | 141.87 | 1,239,128 | +0.98(+0.70%) |
Nov 22, 2019 | 140.08 | 141.89 | 139.35 | 140.89 | 1,575,800 | +1.83(+1.32%) |
Nov 21, 2019 | 138.36 | 139.40 | 137.19 | 139.06 | 1,583,335 | +1.03(+0.75%) |
Nov 20, 2019 | 136.83 | 138.53 | 135.25 | 138.03 | 1,820,899 | +1.06(+0.77%) |
Nov 19, 2019 | 140.50 | 140.50 | 136.25 | 136.97 | 2,119,351 | -3.29(-2.35%) |
Nov 18, 2019 | 144.74 | 144.89 | 139.51 | 140.26 | 2,305,354 | -7.25(-4.91%) |
Nov 15, 2019 | 148.67 | 148.82 | 146.71 | 147.51 | 885,600 | -1.25(-0.84%) |
Nov 14, 2019 | 147.40 | 149.01 | 146.63 | 148.76 | 1,417,666 | +1.98(+1.35%) |
Nov 13, 2019 | 145.49 | 147.79 | 143.01 | 146.78 | 1,071,614 | +0.39(+0.27%) |
Nov 12, 2019 | 144.20 | 147.44 | 142.44 | 146.39 | 2,002,423 | -0.24(-0.16%) |
Nov 11, 2019 | 146.63 | 149.40 | 145.62 | 146.63 | 1,477,276 | -1.22(-0.83%) |
Nov 08, 2019 | 147.90 | 149.33 | 146.01 | 147.85 | 902,800 | -0.32(-0.22%) |
Nov 07, 2019 | 148.65 | 149.74 | 146.26 | 148.17 | 961,579 | -0.31(-0.21%) |
Nov 06, 2019 | 150.00 | 150.00 | 145.79 | 148.48 | 1,363,055 | -1.89(-1.26%) |
Nov 05, 2019 | 151.67 | 153.31 | 150.00 | 150.37 | 2,551,441 | -3.78(-2.45%) |
Nov 04, 2019 | 148.68 | 154.31 | 148.04 | 154.15 | 3,854,966 | +7.23(+4.92%) |
Nov 01, 2019 | 145.00 | 147.11 | 143.04 | 146.92 | 1,851,200 | +2.62(+1.82%) |
Oct 31, 2019 | 141.80 | 144.62 | 138.89 | 144.30 | 1,943,864 | +3.85(+2.74%) |
Oct 30, 2019 | 135.86 | 140.90 | 135.46 | 140.45 | 1,659,611 | +4.46(+3.28%) |
Oct 29, 2019 | 137.87 | 137.91 | 134.09 | 135.99 | 2,570,003 | -4.21(-3.00%) |
Oct 28, 2019 | 131.11 | 143.15 | 129.34 | 140.20 | 10,797,312 | +19.51(+16.17%) |
Oct 25, 2019 | 119.53 | 122.00 | 118.32 | 120.69 | 2,320,600 | +1.86(+1.57%) |
Oct 24, 2019 | 119.21 | 119.42 | 117.02 | 118.83 | 868,689 | +0.60(+0.51%) |
Oct 23, 2019 | 118.33 | 119.30 | 117.20 | 118.23 | 720,721 | +0.22(+0.19%) |
Oct 22, 2019 | 119.63 | 119.95 | 117.11 | 118.01 | 1,128,300 | -0.99(-0.83%) |
Oct 21, 2019 | 115.73 | 120.06 | 115.48 | 119.00 | 1,160,780 | +3.67(+3.18%) |
Oct 18, 2019 | 117.91 | 117.97 | 114.26 | 115.33 | 802,500 | -2.50(-2.12%) |
Oct 17, 2019 | 117.03 | 119.11 | 116.81 | 117.83 | 1,133,989 | +1.27(+1.09%) |
Oct 16, 2019 | 118.02 | 118.71 | 115.63 | 116.56 | 1,064,856 | -2.03(-1.71%) |
Oct 15, 2019 | 115.63 | 119.10 | 114.99 | 118.59 | 1,515,966 | +3.42(+2.97%) |
Oct 14, 2019 | 115.18 | 116.27 | 113.72 | 115.17 | 599,188 | -0.32(-0.28%) |
Oct 11, 2019 | 115.00 | 118.11 | 114.83 | 115.49 | 1,360,100 | +2.97(+2.64%) |
Oct 10, 2019 | 114.09 | 115.00 | 112.03 | 112.52 | 769,332 | -1.72(-1.51%) |
Oct 09, 2019 | 115.61 | 116.33 | 113.85 | 114.24 | 935,390 | -0.84(-0.73%) |
Oct 08, 2019 | 115.00 | 116.21 | 113.97 | 115.08 | 1,252,187 | -0.78(-0.67%) |
Oct 07, 2019 | 116.50 | 117.72 | 115.29 | 115.86 | 1,138,612 | -0.56(-0.48%) |
Oct 04, 2019 | 116.10 | 117.17 | 113.89 | 116.42 | 2,046,400 | +1.60(+1.39%) |
Oct 03, 2019 | 114.00 | 115.17 | 110.57 | 114.82 | 1,373,563 | +0.92(+0.81%) |
Oct 02, 2019 | 113.22 | 115.00 | 112.38 | 113.90 | 2,055,158 | +1.38(+1.23%) |
Oct 01, 2019 | 117.41 | 117.42 | 112.27 | 112.52 | 1,576,103 | -1.48(-1.30%) |
Sep 30, 2019 | 112.05 | 115.67 | 110.75 | 114.00 | 1,374,922 | +1.76(+1.57%) |
Sep 27, 2019 | 116.74 | 117.23 | 111.30 | 112.24 | 1,837,100 | -3.96(-3.41%) |
Sep 26, 2019 | 118.00 | 119.19 | 114.76 | 116.20 | 1,386,430 | -2.02(-1.71%) |
Sep 25, 2019 | 116.90 | 118.84 | 114.76 | 118.22 | 1,390,821 | +1.42(+1.22%) |
Sep 24, 2019 | 120.86 | 121.00 | 115.00 | 116.80 | 2,457,052 | -4.81(-3.96%) |
Sep 23, 2019 | 120.87 | 122.11 | 119.26 | 121.61 | 1,533,288 | +0.91(+0.75%) |
Sep 20, 2019 | 124.00 | 125.87 | 120.63 | 120.70 | 2,388,000 | -3.69(-2.97%) |
Sep 19, 2019 | 127.61 | 128.53 | 123.90 | 124.39 | 2,497,512 | -3.59(-2.81%) |
Sep 18, 2019 | 129.23 | 130.45 | 126.03 | 127.98 | 928,857 | -1.10(-0.85%) |
Sep 17, 2019 | 129.05 | 130.43 | 125.33 | 129.08 | 1,852,622 | +0.91(+0.71%) |
Sep 16, 2019 | 129.92 | 130.99 | 128.16 | 128.17 | 892,648 | -2.46(-1.88%) |
Sep 13, 2019 | 129.00 | 131.80 | 127.75 | 130.63 | 1,221,800 | +2.08(+1.62%) |
Sep 12, 2019 | 132.17 | 133.18 | 128.48 | 128.55 | 1,187,187 | -3.45(-2.61%) |
Sep 11, 2019 | 130.10 | 133.19 | 129.26 | 132.00 | 1,180,363 | +2.00(+1.54%) |
Sep 10, 2019 | 133.17 | 133.57 | 129.47 | 130.00 | 1,753,938 | -4.10(-3.06%) |
Sep 09, 2019 | 136.27 | 136.27 | 133.86 | 134.10 | 818,227 | -1.96(-1.44%) |
Sep 06, 2019 | 135.53 | 136.69 | 134.72 | 136.06 | 937,000 | +0.38(+0.28%) |
Sep 05, 2019 | 135.62 | 136.50 | 134.31 | 135.68 | 701,199 | +2.23(+1.67%) |
Sep 04, 2019 | 133.70 | 134.79 | 131.49 | 133.45 | 1,260,883 | +0.04(+0.03%) |