Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 136.67 | 136.82 | 134.66 | 135.05 | 292,093 | -1.63(-1.20%) |
Nov 27, 2019 | 137.05 | 137.26 | 135.15 | 136.69 | 505,089 | +0.03(+0.02%) |
Nov 26, 2019 | 134.46 | 136.69 | 134.32 | 136.66 | 1,203,816 | +2.38(+1.77%) |
Nov 25, 2019 | 133.95 | 135.05 | 133.77 | 134.28 | 582,854 | +0.70(+0.52%) |
Nov 22, 2019 | 134.31 | 134.81 | 133.20 | 133.58 | 417,720 | +0.12(+0.09%) |
Nov 21, 2019 | 134.71 | 134.90 | 132.97 | 133.46 | 546,421 | -1.47(-1.09%) |
Nov 20, 2019 | 136.00 | 136.96 | 133.80 | 134.93 | 484,511 | -1.39(-1.02%) |
Nov 19, 2019 | 134.92 | 137.62 | 134.67 | 136.32 | 768,471 | +1.78(+1.33%) |
Nov 18, 2019 | 133.37 | 135.07 | 132.64 | 134.53 | 1,035,590 | +1.05(+0.79%) |
Nov 15, 2019 | 132.82 | 134.08 | 131.70 | 133.48 | 1,013,521 | +0.71(+0.54%) |
Nov 14, 2019 | 130.81 | 132.96 | 130.48 | 132.77 | 997,864 | +1.64(+1.25%) |
Nov 13, 2019 | 129.81 | 131.38 | 129.33 | 131.13 | 928,963 | +0.82(+0.63%) |
Nov 12, 2019 | 130.36 | 131.02 | 129.87 | 130.31 | 700,361 | +0.16(+0.13%) |
Nov 11, 2019 | 128.48 | 130.57 | 127.39 | 130.14 | 695,153 | +0.94(+0.73%) |
Nov 08, 2019 | 128.82 | 129.79 | 128.25 | 129.20 | 509,715 | +0.07(+0.05%) |
Nov 07, 2019 | 130.92 | 131.36 | 128.04 | 129.13 | 649,680 | -1.25(-0.95%) |
Nov 06, 2019 | 128.74 | 130.90 | 128.26 | 130.38 | 757,556 | +1.86(+1.45%) |
Nov 05, 2019 | 130.16 | 130.16 | 126.89 | 128.51 | 1,501,506 | -1.49(-1.15%) |
Nov 04, 2019 | 134.09 | 134.40 | 129.77 | 130.01 | 973,503 | -3.76(-2.81%) |
Nov 01, 2019 | 132.62 | 133.83 | 131.55 | 133.77 | 798,893 | +1.92(+1.46%) |
Oct 31, 2019 | 130.68 | 132.47 | 130.45 | 131.85 | 867,861 | +1.64(+1.26%) |
Oct 30, 2019 | 131.23 | 131.23 | 128.75 | 130.21 | 1,244,052 | -0.80(-0.61%) |
Oct 29, 2019 | 131.64 | 132.69 | 130.68 | 131.01 | 1,348,036 | -0.82(-0.62%) |
Oct 28, 2019 | 133.25 | 133.66 | 131.11 | 131.83 | 1,179,627 | -1.17(-0.88%) |
Oct 25, 2019 | 132.05 | 133.82 | 131.09 | 133.00 | 913,465 | +0.20(+0.15%) |
Oct 24, 2019 | 135.02 | 136.33 | 127.21 | 132.80 | 3,132,134 | -1.62(-1.21%) |
Oct 23, 2019 | 134.06 | 134.98 | 133.02 | 134.42 | 1,920,607 | +0.04(+0.03%) |
Oct 22, 2019 | 140.48 | 140.48 | 134.26 | 134.38 | 1,166,809 | -5.96(-4.25%) |
Oct 21, 2019 | 140.18 | 140.94 | 138.93 | 140.34 | 987,709 | +0.80(+0.57%) |
Oct 18, 2019 | 140.52 | 141.25 | 139.36 | 139.54 | 1,109,223 | -1.95(-1.38%) |
Oct 17, 2019 | 140.63 | 141.58 | 139.80 | 141.49 | 499,043 | +1.47(+1.05%) |
Oct 16, 2019 | 139.95 | 140.07 | 137.88 | 140.02 | 390,580 | +0.21(+0.15%) |
Oct 15, 2019 | 138.74 | 140.27 | 138.46 | 139.81 | 442,205 | +1.57(+1.14%) |
Oct 14, 2019 | 138.60 | 140.47 | 137.62 | 138.24 | 397,325 | -0.58(-0.42%) |
Oct 11, 2019 | 137.89 | 139.80 | 137.64 | 138.81 | 723,203 | +2.33(+1.71%) |
Oct 10, 2019 | 134.50 | 136.63 | 134.08 | 136.48 | 663,693 | +1.92(+1.43%) |
Oct 09, 2019 | 132.52 | 134.69 | 131.85 | 134.56 | 1,010,975 | +3.33(+2.54%) |
Oct 08, 2019 | 131.79 | 132.25 | 129.47 | 131.23 | 1,058,071 | -1.63(-1.23%) |
Oct 07, 2019 | 132.90 | 133.66 | 132.28 | 132.86 | 1,083,085 | -0.27(-0.20%) |
Oct 04, 2019 | 132.36 | 134.22 | 132.11 | 133.13 | 749,746 | +1.48(+1.13%) |
Oct 03, 2019 | 129.68 | 131.87 | 128.22 | 131.65 | 1,145,926 | +2.01(+1.55%) |
Oct 02, 2019 | 132.08 | 132.28 | 129.41 | 129.64 | 727,215 | -3.71(-2.78%) |
Oct 01, 2019 | 135.66 | 136.76 | 133.05 | 133.36 | 785,755 | -2.31(-1.71%) |
Sep 30, 2019 | 136.29 | 136.84 | 135.41 | 135.67 | 751,036 | -0.62(-0.45%) |
Sep 27, 2019 | 138.79 | 138.79 | 135.19 | 136.29 | 1,226,698 | -1.83(-1.33%) |
Sep 26, 2019 | 138.07 | 138.70 | 137.51 | 138.12 | 549,794 | +0.36(+0.26%) |
Sep 25, 2019 | 136.29 | 137.91 | 135.46 | 137.76 | 851,524 | +1.92(+1.41%) |
Sep 24, 2019 | 136.35 | 137.90 | 135.21 | 135.84 | 841,403 | -0.10(-0.07%) |
Sep 23, 2019 | 135.67 | 136.50 | 134.96 | 135.94 | 771,593 | -0.10(-0.07%) |
Sep 20, 2019 | 136.49 | 136.74 | 134.67 | 136.04 | 825,333 | -0.28(-0.21%) |
Sep 19, 2019 | 136.82 | 137.75 | 136.16 | 136.32 | 643,092 | -0.27(-0.20%) |
Sep 18, 2019 | 136.65 | 137.01 | 134.26 | 136.59 | 587,955 | +0.03(+0.02%) |
Sep 17, 2019 | 135.56 | 137.07 | 134.99 | 136.56 | 755,384 | +1.55(+1.15%) |
Sep 16, 2019 | 135.64 | 136.75 | 134.99 | 135.00 | 525,581 | -1.27(-0.93%) |
Sep 13, 2019 | 137.72 | 138.20 | 135.91 | 136.28 | 791,635 | -0.62(-0.45%) |
Sep 12, 2019 | 137.08 | 139.05 | 136.76 | 136.90 | 469,673 | +0.77(+0.57%) |
Sep 11, 2019 | 135.20 | 137.77 | 134.71 | 136.12 | 731,484 | +1.10(+0.81%) |
Sep 10, 2019 | 138.59 | 138.72 | 132.65 | 135.02 | 1,394,657 | -4.34(-3.11%) |
Sep 09, 2019 | 142.39 | 142.39 | 139.05 | 139.36 | 638,225 | -2.18(-1.54%) |
Sep 06, 2019 | 141.16 | 142.65 | 141.16 | 141.54 | 653,941 | -0.02(-0.01%) |
Sep 05, 2019 | 142.59 | 143.31 | 141.32 | 141.56 | 461,841 | +0.35(+0.25%) |
Sep 04, 2019 | 141.43 | 141.43 | 140.58 | 141.22 | 527,206 | +0.77(+0.55%) |