Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 148.25 | 148.62 | 147.75 | 147.91 | 186,852 | -0.57(-0.38%) |
Nov 27, 2019 | 148.56 | 148.84 | 148.01 | 148.48 | 374,036 | +0.26(+0.18%) |
Nov 26, 2019 | 148.35 | 148.86 | 147.81 | 148.22 | 480,285 | +1.15(+0.78%) |
Nov 25, 2019 | 147.50 | 147.51 | 146.63 | 147.07 | 485,704 | +2.24(+1.55%) |
Nov 22, 2019 | 145.31 | 145.31 | 144.57 | 144.83 | 190,388 | -0.05(-0.03%) |
Nov 21, 2019 | 145.29 | 145.41 | 144.35 | 144.87 | 245,943 | -0.83(-0.57%) |
Nov 20, 2019 | 146.14 | 146.32 | 145.54 | 145.70 | 271,774 | -0.55(-0.38%) |
Nov 19, 2019 | 145.96 | 146.26 | 145.78 | 146.26 | 245,852 | +0.98(+0.67%) |
Nov 18, 2019 | 145.49 | 145.98 | 145.07 | 145.28 | 224,436 | +0.36(+0.25%) |
Nov 15, 2019 | 144.45 | 145.11 | 144.22 | 144.92 | 312,157 | -0.71(-0.49%) |
Nov 14, 2019 | 146.23 | 146.30 | 145.14 | 145.63 | 229,580 | +0.51(+0.35%) |
Nov 13, 2019 | 144.64 | 145.33 | 144.04 | 145.12 | 300,168 | +2.14(+1.49%) |
Nov 12, 2019 | 143.77 | 143.85 | 142.36 | 142.99 | 437,856 | -1.62(-1.12%) |
Nov 11, 2019 | 144.25 | 145.09 | 144.07 | 144.61 | 236,768 | +0.68(+0.47%) |
Nov 08, 2019 | 143.80 | 144.19 | 143.12 | 143.93 | 462,324 | -0.93(-0.64%) |
Nov 07, 2019 | 145.56 | 145.56 | 144.15 | 144.86 | 260,425 | -0.40(-0.27%) |
Nov 06, 2019 | 145.97 | 146.06 | 145.15 | 145.26 | 278,194 | +0.48(+0.33%) |
Nov 05, 2019 | 145.73 | 145.73 | 144.27 | 144.78 | 553,533 | -0.53(-0.36%) |
Nov 04, 2019 | 147.26 | 147.36 | 145.09 | 145.31 | 319,877 | -2.21(-1.50%) |
Nov 01, 2019 | 148.72 | 148.72 | 147.46 | 147.51 | 238,344 | -0.79(-0.53%) |
Oct 31, 2019 | 148.18 | 148.69 | 147.56 | 148.30 | 484,579 | +0.52(+0.36%) |
Oct 30, 2019 | 147.01 | 148.26 | 146.32 | 147.78 | 385,117 | +3.12(+2.16%) |
Oct 29, 2019 | 144.42 | 145.11 | 143.89 | 144.65 | 233,350 | +0.40(+0.28%) |
Oct 28, 2019 | 144.86 | 144.99 | 144.10 | 144.26 | 368,010 | -0.85(-0.59%) |
Oct 25, 2019 | 145.57 | 145.76 | 144.99 | 145.11 | 367,737 | -1.28(-0.87%) |
Oct 24, 2019 | 146.16 | 146.82 | 145.86 | 146.38 | 275,661 | +0.65(+0.45%) |
Oct 23, 2019 | 145.32 | 146.20 | 145.30 | 145.73 | 298,380 | +0.07(+0.05%) |
Oct 22, 2019 | 146.04 | 146.83 | 145.44 | 145.66 | 283,545 | +0.07(+0.05%) |
Oct 21, 2019 | 146.16 | 146.56 | 145.50 | 145.59 | 299,960 | -0.69(-0.47%) |
Oct 18, 2019 | 146.29 | 146.84 | 145.73 | 146.27 | 369,505 | -0.92(-0.63%) |
Oct 17, 2019 | 146.26 | 147.50 | 146.16 | 147.20 | 441,331 | -0.30(-0.20%) |
Oct 16, 2019 | 146.81 | 147.68 | 146.54 | 147.50 | 290,236 | +0.67(+0.46%) |
Oct 15, 2019 | 146.31 | 147.43 | 146.09 | 146.83 | 730,694 | -0.68(-0.46%) |
Oct 14, 2019 | 146.74 | 148.04 | 146.74 | 147.50 | 497,913 | -0.28(-0.19%) |
Oct 11, 2019 | 146.95 | 148.48 | 146.65 | 147.78 | 700,889 | -0.72(-0.49%) |
Oct 10, 2019 | 147.46 | 148.90 | 147.38 | 148.51 | 305,385 | -0.60(-0.40%) |
Oct 09, 2019 | 148.37 | 149.32 | 148.20 | 149.11 | 438,129 | +1.87(+1.27%) |
Oct 08, 2019 | 147.59 | 148.08 | 146.84 | 147.23 | 600,339 | -1.05(-0.71%) |
Oct 07, 2019 | 148.04 | 149.33 | 147.82 | 148.28 | 617,422 | +0.48(+0.32%) |
Oct 04, 2019 | 145.71 | 147.80 | 145.71 | 147.80 | 368,179 | +0.72(+0.49%) |
Oct 03, 2019 | 145.78 | 147.39 | 145.32 | 147.08 | 510,501 | +3.84(+2.68%) |
Oct 02, 2019 | 144.36 | 144.83 | 142.82 | 143.24 | 529,037 | -4.63(-3.13%) |
Oct 01, 2019 | 146.91 | 148.06 | 146.27 | 147.88 | 359,403 | -0.11(-0.07%) |
Sep 30, 2019 | 148.42 | 149.42 | 147.91 | 147.98 | 342,361 | +0.86(+0.58%) |
Sep 27, 2019 | 147.77 | 147.90 | 146.54 | 147.12 | 369,616 | +0.13(+0.09%) |
Sep 26, 2019 | 146.61 | 147.45 | 146.52 | 147.00 | 355,827 | +1.49(+1.03%) |
Sep 25, 2019 | 145.60 | 145.92 | 144.82 | 145.50 | 507,260 | -1.35(-0.92%) |
Sep 24, 2019 | 146.56 | 147.36 | 146.53 | 146.85 | 308,190 | +0.26(+0.18%) |
Sep 23, 2019 | 146.65 | 146.92 | 146.25 | 146.59 | 356,624 | +0.52(+0.35%) |
Sep 20, 2019 | 147.19 | 147.48 | 145.88 | 146.07 | 564,976 | -1.53(-1.04%) |
Sep 19, 2019 | 147.32 | 148.37 | 147.32 | 147.60 | 392,218 | -0.10(-0.07%) |
Sep 18, 2019 | 147.27 | 147.97 | 146.55 | 147.70 | 473,709 | -0.62(-0.42%) |
Sep 17, 2019 | 146.95 | 148.41 | 146.81 | 148.33 | 388,103 | +2.25(+1.54%) |
Sep 16, 2019 | 146.98 | 147.21 | 145.62 | 146.07 | 364,357 | -1.66(-1.12%) |
Sep 13, 2019 | 147.10 | 148.56 | 146.88 | 147.73 | 471,384 | -3.01(-2.00%) |
Sep 12, 2019 | 149.97 | 151.33 | 149.83 | 150.75 | 271,240 | +0.71(+0.47%) |
Sep 11, 2019 | 148.96 | 150.57 | 148.90 | 150.04 | 361,861 | +1.18(+0.79%) |
Sep 10, 2019 | 148.40 | 149.37 | 147.87 | 148.86 | 408,524 | -2.39(-1.58%) |
Sep 09, 2019 | 151.22 | 151.41 | 150.18 | 151.25 | 300,327 | -2.53(-1.65%) |
Sep 06, 2019 | 153.03 | 154.94 | 152.89 | 153.78 | 740,668 | +1.59(+1.05%) |
Sep 05, 2019 | 156.96 | 157.20 | 151.65 | 152.19 | 970,668 | -7.07(-4.44%) |
Sep 04, 2019 | 158.73 | 159.48 | 158.53 | 159.26 | 645,622 | +1.14(+0.72%) |