Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 172.90 | 173.85 | 172.19 | 172.95 | 10,500 | +0.47(+0.28%) |
Nov 27, 2019 | 170.85 | 172.87 | 170.25 | 172.47 | 41,900 | +1.22(+0.71%) |
Nov 26, 2019 | 169.80 | 171.26 | 169.60 | 171.26 | 16,028 | +1.52(+0.90%) |
Nov 25, 2019 | 169.70 | 171.05 | 169.44 | 169.74 | 22,463 | +2.40(+1.43%) |
Nov 22, 2019 | 166.49 | 167.34 | 166.00 | 167.34 | 22,900 | +1.34(+0.80%) |
Nov 21, 2019 | 166.50 | 166.78 | 165.65 | 166.01 | 27,130 | -0.78(-0.47%) |
Nov 20, 2019 | 166.12 | 167.75 | 166.12 | 166.79 | 20,785 | +0.29(+0.17%) |
Nov 19, 2019 | 166.08 | 167.33 | 165.69 | 166.50 | 10,768 | +2.63(+1.60%) |
Nov 18, 2019 | 162.91 | 164.25 | 161.40 | 163.87 | 19,292 | +3.61(+2.25%) |
Nov 15, 2019 | 162.03 | 162.85 | 160.00 | 160.26 | 10,700 | -3.48(-2.13%) |
Nov 14, 2019 | 162.31 | 164.35 | 161.45 | 163.74 | 12,772 | +2.73(+1.70%) |
Nov 13, 2019 | 161.38 | 161.72 | 160.60 | 161.01 | 90,643 | +1.02(+0.64%) |
Nov 12, 2019 | 160.09 | 161.35 | 159.04 | 159.99 | 14,798 | +1.63(+1.03%) |
Nov 11, 2019 | 161.00 | 161.39 | 157.03 | 158.36 | 135,561 | -5.94(-3.62%) |
Nov 08, 2019 | 167.15 | 167.15 | 163.61 | 164.30 | 37,600 | -5.45(-3.21%) |
Nov 07, 2019 | 169.87 | 170.58 | 168.27 | 169.75 | 26,814 | +1.18(+0.70%) |
Nov 06, 2019 | 169.76 | 169.76 | 168.07 | 168.57 | 25,259 | +0.62(+0.37%) |
Nov 05, 2019 | 167.00 | 167.95 | 165.81 | 167.95 | 21,538 | +0.56(+0.33%) |
Nov 04, 2019 | 169.89 | 169.89 | 167.14 | 167.39 | 21,163 | -2.92(-1.71%) |
Nov 01, 2019 | 170.85 | 171.00 | 169.76 | 170.31 | 113,400 | +0.96(+0.57%) |
Oct 31, 2019 | 170.79 | 170.79 | 167.62 | 169.35 | 15,566 | -1.05(-0.62%) |
Oct 30, 2019 | 169.88 | 172.33 | 169.09 | 170.40 | 16,356 | +2.21(+1.32%) |
Oct 29, 2019 | 168.85 | 168.85 | 167.12 | 168.19 | 13,083 | -2.17(-1.27%) |
Oct 28, 2019 | 169.33 | 171.29 | 169.00 | 170.36 | 23,944 | +3.45(+2.07%) |
Oct 25, 2019 | 168.39 | 168.39 | 166.85 | 166.91 | 11,200 | -1.08(-0.64%) |
Oct 24, 2019 | 166.79 | 168.41 | 166.02 | 167.99 | 16,387 | +3.30(+2.00%) |
Oct 23, 2019 | 169.45 | 169.45 | 163.32 | 164.69 | 28,846 | -0.91(-0.55%) |
Oct 22, 2019 | 165.86 | 166.15 | 164.67 | 165.59 | 16,871 | -0.49(-0.29%) |
Oct 21, 2019 | 167.47 | 167.59 | 165.21 | 166.08 | 8,883 | -0.09(-0.06%) |
Oct 18, 2019 | 166.56 | 166.62 | 164.96 | 166.18 | 8,500 | -0.57(-0.34%) |
Oct 17, 2019 | 166.82 | 167.57 | 165.89 | 166.75 | 24,171 | -0.90(-0.54%) |
Oct 16, 2019 | 166.84 | 168.69 | 166.67 | 167.65 | 40,311 | +3.38(+2.06%) |
Oct 15, 2019 | 163.99 | 164.44 | 163.32 | 164.27 | 30,759 | +2.66(+1.65%) |
Oct 14, 2019 | 159.91 | 162.07 | 159.45 | 161.61 | 17,190 | +0.74(+0.46%) |
Oct 11, 2019 | 161.24 | 161.24 | 159.88 | 160.87 | 16,000 | -0.30(-0.19%) |
Oct 10, 2019 | 159.13 | 161.44 | 159.00 | 161.17 | 20,986 | +2.50(+1.58%) |
Oct 09, 2019 | 159.90 | 159.90 | 158.67 | 158.67 | 18,373 | +0.47(+0.30%) |
Oct 08, 2019 | 156.59 | 158.50 | 155.54 | 158.20 | 13,722 | +0.82(+0.52%) |
Oct 07, 2019 | 157.24 | 158.00 | 156.24 | 157.38 | 25,905 | -0.36(-0.23%) |
Oct 04, 2019 | 157.56 | 159.14 | 157.33 | 157.74 | 40,800 | +0.81(+0.52%) |
Oct 03, 2019 | 157.20 | 157.41 | 155.32 | 156.93 | 14,333 | -2.23(-1.40%) |
Oct 02, 2019 | 158.89 | 160.72 | 158.72 | 159.16 | 47,252 | +2.56(+1.64%) |
Oct 01, 2019 | 156.45 | 157.63 | 155.62 | 156.59 | 93,146 | -2.59(-1.63%) |
Sep 30, 2019 | 160.00 | 160.00 | 157.01 | 159.19 | 22,904 | -0.06(-0.04%) |
Sep 27, 2019 | 158.18 | 159.83 | 157.51 | 159.25 | 21,400 | +0.97(+0.61%) |
Sep 26, 2019 | 157.37 | 158.28 | 156.92 | 158.28 | 49,239 | +3.36(+2.17%) |
Sep 25, 2019 | 155.22 | 156.14 | 153.69 | 154.92 | 79,179 | -3.58(-2.26%) |
Sep 24, 2019 | 156.75 | 158.50 | 156.01 | 158.50 | 21,423 | +2.31(+1.48%) |
Sep 23, 2019 | 156.44 | 156.68 | 155.60 | 156.19 | 19,254 | +0.97(+0.62%) |
Sep 20, 2019 | 154.92 | 156.86 | 154.44 | 155.23 | 49,500 | +2.19(+1.43%) |
Sep 19, 2019 | 151.63 | 153.60 | 151.63 | 153.04 | 11,303 | +3.55(+2.37%) |
Sep 18, 2019 | 149.90 | 150.34 | 148.18 | 149.49 | 24,152 | -0.86(-0.57%) |
Sep 17, 2019 | 150.78 | 151.75 | 150.22 | 150.35 | 15,550 | -1.14(-0.75%) |
Sep 16, 2019 | 150.95 | 151.49 | 149.62 | 151.49 | 15,764 | -0.29(-0.19%) |
Sep 13, 2019 | 151.33 | 152.80 | 150.65 | 151.78 | 12,500 | -0.50(-0.33%) |
Sep 12, 2019 | 150.22 | 153.37 | 150.22 | 152.28 | 22,281 | +3.62(+2.44%) |
Sep 11, 2019 | 149.30 | 149.54 | 147.66 | 148.66 | 10,555 | +1.63(+1.11%) |
Sep 10, 2019 | 146.54 | 147.28 | 146.54 | 147.03 | 9,927 | +1.26(+0.86%) |
Sep 09, 2019 | 146.73 | 146.84 | 145.40 | 145.77 | 7,665 | +0.88(+0.61%) |
Sep 06, 2019 | 145.55 | 146.62 | 144.73 | 144.89 | 11,800 | -2.80(-1.90%) |
Sep 05, 2019 | 147.87 | 148.18 | 143.00 | 147.69 | 30,435 | +0.79(+0.54%) |
Sep 04, 2019 | 146.76 | 147.41 | 146.67 | 146.90 | 14,650 | +1.31(+0.90%) |