Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 148.53 | 148.61 | 147.50 | 148.34 | 991,500 | -0.48(-0.32%) |
Nov 27, 2019 | 148.38 | 149.05 | 147.69 | 148.82 | 1,512,400 | +0.70(+0.48%) |
Nov 26, 2019 | 147.70 | 148.62 | 147.40 | 148.12 | 3,601,406 | +0.60(+0.40%) |
Nov 25, 2019 | 148.56 | 148.74 | 147.20 | 147.52 | 2,402,974 | -0.18(-0.12%) |
Nov 22, 2019 | 148.25 | 148.53 | 147.18 | 147.70 | 2,381,000 | +0.40(+0.27%) |
Nov 21, 2019 | 146.64 | 147.95 | 146.30 | 147.30 | 2,348,058 | +0.65(+0.44%) |
Nov 20, 2019 | 148.01 | 148.58 | 146.09 | 146.65 | 2,645,945 | -1.72(-1.16%) |
Nov 19, 2019 | 149.62 | 149.65 | 148.35 | 148.37 | 2,829,343 | -0.74(-0.50%) |
Nov 18, 2019 | 149.11 | 149.28 | 148.44 | 149.11 | 1,855,838 | -0.25(-0.17%) |
Nov 15, 2019 | 148.28 | 149.81 | 148.25 | 149.36 | 1,989,100 | +1.25(+0.84%) |
Nov 14, 2019 | 147.45 | 148.44 | 147.45 | 148.11 | 1,735,412 | -0.20(-0.13%) |
Nov 13, 2019 | 147.88 | 148.51 | 147.43 | 148.31 | 1,848,402 | -0.08(-0.05%) |
Nov 12, 2019 | 148.40 | 149.04 | 148.00 | 148.39 | 1,612,552 | +0.17(+0.11%) |
Nov 11, 2019 | 148.00 | 148.62 | 147.53 | 148.22 | 1,473,376 | -0.66(-0.44%) |
Nov 08, 2019 | 147.47 | 149.02 | 147.33 | 148.88 | 1,700,200 | +0.15(+0.10%) |
Nov 07, 2019 | 148.82 | 149.35 | 148.45 | 148.73 | 2,773,495 | +0.42(+0.28%) |
Nov 06, 2019 | 147.82 | 148.38 | 147.13 | 148.31 | 3,156,521 | +0.46(+0.31%) |
Nov 05, 2019 | 147.66 | 148.57 | 146.70 | 147.85 | 4,061,343 | +0.34(+0.23%) |
Nov 04, 2019 | 147.49 | 147.99 | 146.40 | 147.51 | 4,294,044 | +0.83(+0.57%) |
Nov 01, 2019 | 144.39 | 146.79 | 144.34 | 146.68 | 4,055,600 | +3.10(+2.16%) |
Oct 31, 2019 | 143.44 | 143.84 | 142.67 | 143.58 | 3,053,893 | -0.26(-0.18%) |
Oct 30, 2019 | 142.25 | 144.27 | 142.00 | 143.84 | 2,542,560 | +1.84(+1.30%) |
Oct 29, 2019 | 142.45 | 143.51 | 141.73 | 142.00 | 3,554,126 | -1.04(-0.73%) |
Oct 28, 2019 | 143.27 | 144.62 | 142.31 | 143.04 | 2,374,460 | +0.08(+0.06%) |
Oct 25, 2019 | 143.35 | 144.20 | 142.81 | 142.96 | 3,193,400 | -0.48(-0.33%) |
Oct 24, 2019 | 140.50 | 143.84 | 140.03 | 143.44 | 4,567,257 | +3.53(+2.52%) |
Oct 23, 2019 | 140.83 | 141.44 | 139.21 | 139.91 | 3,355,684 | -1.50(-1.06%) |
Oct 22, 2019 | 140.82 | 142.24 | 138.93 | 141.41 | 6,664,358 | +3.06(+2.21%) |
Oct 21, 2019 | 137.75 | 139.00 | 137.74 | 138.35 | 3,764,732 | +1.55(+1.13%) |
Oct 18, 2019 | 138.23 | 138.44 | 136.51 | 136.80 | 3,407,700 | -1.37(-0.99%) |
Oct 17, 2019 | 137.30 | 138.74 | 137.17 | 138.17 | 2,668,249 | +1.46(+1.07%) |
Oct 16, 2019 | 135.94 | 137.22 | 135.67 | 136.71 | 2,104,438 | +0.56(+0.41%) |
Oct 15, 2019 | 136.27 | 137.72 | 136.14 | 136.15 | 2,495,696 | +0.23(+0.17%) |
Oct 14, 2019 | 136.00 | 136.45 | 135.33 | 135.92 | 1,691,281 | -0.23(-0.17%) |
Oct 11, 2019 | 135.07 | 137.19 | 135.00 | 136.15 | 3,052,400 | +2.23(+1.67%) |
Oct 10, 2019 | 131.90 | 134.06 | 131.30 | 133.92 | 2,409,062 | +1.96(+1.49%) |
Oct 09, 2019 | 131.70 | 132.64 | 131.12 | 131.96 | 2,441,596 | +1.17(+0.89%) |
Oct 08, 2019 | 131.33 | 132.39 | 130.34 | 130.79 | 2,649,116 | -1.90(-1.43%) |
Oct 07, 2019 | 132.79 | 133.96 | 132.13 | 132.69 | 1,706,372 | -0.52(-0.39%) |
Oct 04, 2019 | 131.29 | 133.31 | 130.95 | 133.21 | 1,909,100 | +2.00(+1.52%) |
Oct 03, 2019 | 130.76 | 131.33 | 128.63 | 131.21 | 2,983,213 | +0.74(+0.57%) |
Oct 02, 2019 | 132.83 | 133.00 | 129.82 | 130.47 | 3,279,914 | -3.32(-2.48%) |
Oct 01, 2019 | 136.94 | 137.69 | 133.21 | 133.79 | 3,505,301 | -2.73(-2.00%) |
Sep 30, 2019 | 137.15 | 137.19 | 136.17 | 136.52 | 2,650,584 | +0.13(+0.10%) |
Sep 27, 2019 | 138.03 | 138.24 | 136.19 | 136.39 | 2,138,000 | -1.14(-0.83%) |
Sep 26, 2019 | 136.76 | 138.29 | 136.51 | 137.53 | 2,710,086 | +0.70(+0.51%) |
Sep 25, 2019 | 135.94 | 137.15 | 135.14 | 136.83 | 2,132,819 | +1.35(+1.00%) |
Sep 24, 2019 | 136.04 | 136.20 | 134.66 | 135.48 | 2,853,913 | -0.19(-0.14%) |
Sep 23, 2019 | 134.41 | 136.13 | 134.10 | 135.67 | 2,647,530 | +0.10(+0.07%) |
Sep 20, 2019 | 137.60 | 138.46 | 135.56 | 135.57 | 5,337,100 | -1.96(-1.43%) |
Sep 19, 2019 | 137.94 | 138.02 | 136.81 | 137.53 | 2,194,948 | -0.13(-0.09%) |
Sep 18, 2019 | 136.92 | 137.79 | 135.95 | 137.66 | 1,761,575 | +0.45(+0.33%) |
Sep 17, 2019 | 137.39 | 137.74 | 136.63 | 137.21 | 2,129,301 | -0.87(-0.63%) |
Sep 16, 2019 | 139.02 | 139.02 | 137.32 | 138.08 | 2,112,032 | +0.02(+0.01%) |
Sep 13, 2019 | 138.00 | 139.40 | 137.46 | 138.06 | 3,025,400 | +0.60(+0.44%) |
Sep 12, 2019 | 136.46 | 137.99 | 136.20 | 137.46 | 3,024,391 | +1.51(+1.11%) |
Sep 11, 2019 | 133.50 | 136.00 | 133.08 | 135.95 | 2,866,897 | +2.04(+1.52%) |
Sep 10, 2019 | 134.10 | 134.72 | 132.83 | 133.91 | 2,864,921 | -0.20(-0.15%) |
Sep 09, 2019 | 134.65 | 135.40 | 133.85 | 134.11 | 2,313,284 | +0.42(+0.31%) |
Sep 06, 2019 | 133.81 | 134.25 | 133.15 | 133.69 | 2,124,200 | +0.66(+0.50%) |
Sep 05, 2019 | 133.08 | 133.70 | 132.50 | 133.03 | 2,662,909 | +1.98(+1.51%) |
Sep 04, 2019 | 130.69 | 131.73 | 130.28 | 131.05 | 2,257,395 | +2.08(+1.61%) |