Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 177.00 | 178.74 | 175.95 | 176.92 | 187,400 | -0.88(-0.49%) |
Nov 27, 2019 | 176.79 | 178.25 | 176.18 | 177.80 | 280,300 | +1.40(+0.79%) |
Nov 26, 2019 | 171.95 | 176.48 | 170.45 | 176.40 | 758,368 | +4.57(+2.66%) |
Nov 25, 2019 | 168.11 | 172.78 | 167.93 | 171.83 | 789,164 | +4.59(+2.74%) |
Nov 22, 2019 | 168.98 | 169.03 | 165.81 | 167.24 | 434,800 | -0.19(-0.11%) |
Nov 21, 2019 | 168.55 | 169.18 | 166.00 | 167.43 | 305,203 | -0.73(-0.43%) |
Nov 20, 2019 | 168.83 | 170.93 | 166.75 | 168.16 | 467,669 | -0.61(-0.36%) |
Nov 19, 2019 | 167.12 | 169.52 | 165.02 | 168.77 | 509,681 | +2.28(+1.37%) |
Nov 18, 2019 | 167.35 | 169.36 | 166.22 | 166.49 | 365,638 | -0.27(-0.16%) |
Nov 15, 2019 | 165.66 | 168.25 | 165.66 | 166.76 | 587,900 | +1.92(+1.16%) |
Nov 14, 2019 | 166.30 | 168.24 | 164.78 | 164.84 | 378,122 | -1.19(-0.72%) |
Nov 13, 2019 | 165.29 | 167.14 | 164.41 | 166.03 | 398,417 | -1.00(-0.60%) |
Nov 12, 2019 | 167.43 | 169.66 | 166.24 | 167.03 | 372,023 | -1.15(-0.68%) |
Nov 11, 2019 | 164.76 | 171.68 | 164.62 | 168.18 | 768,813 | +3.44(+2.09%) |
Nov 08, 2019 | 164.00 | 168.09 | 153.28 | 164.74 | 1,525,600 | -8.19(-4.74%) |
Nov 07, 2019 | 167.00 | 175.52 | 165.01 | 172.93 | 1,008,040 | +6.89(+4.15%) |
Nov 06, 2019 | 163.92 | 167.36 | 163.92 | 166.04 | 746,328 | +2.03(+1.24%) |
Nov 05, 2019 | 160.20 | 164.34 | 159.62 | 164.01 | 390,176 | +3.51(+2.19%) |
Nov 04, 2019 | 161.01 | 162.05 | 158.56 | 160.50 | 594,129 | +0.33(+0.21%) |
Nov 01, 2019 | 156.95 | 162.89 | 156.95 | 160.17 | 410,700 | +4.20(+2.69%) |
Oct 31, 2019 | 159.92 | 161.09 | 155.31 | 155.97 | 501,696 | -4.13(-2.58%) |
Oct 30, 2019 | 162.02 | 162.76 | 158.94 | 160.10 | 317,330 | -2.76(-1.69%) |
Oct 29, 2019 | 157.60 | 163.25 | 156.89 | 162.86 | 363,616 | +5.01(+3.17%) |
Oct 28, 2019 | 157.98 | 159.25 | 156.32 | 157.85 | 524,696 | +0.14(+0.09%) |
Oct 25, 2019 | 149.36 | 157.74 | 149.10 | 157.71 | 537,100 | +7.71(+5.14%) |
Oct 24, 2019 | 150.96 | 152.31 | 149.13 | 150.00 | 419,997 | +0.36(+0.24%) |
Oct 23, 2019 | 150.33 | 151.00 | 148.58 | 149.64 | 390,333 | -0.36(-0.24%) |
Oct 22, 2019 | 147.95 | 150.78 | 146.47 | 150.00 | 674,689 | +2.37(+1.61%) |
Oct 21, 2019 | 148.05 | 149.41 | 146.96 | 147.63 | 159,671 | +0.42(+0.29%) |
Oct 18, 2019 | 146.90 | 148.32 | 143.99 | 147.21 | 178,200 | +0.31(+0.21%) |
Oct 17, 2019 | 147.33 | 148.83 | 145.33 | 146.90 | 313,858 | +0.71(+0.49%) |
Oct 16, 2019 | 147.24 | 147.85 | 145.70 | 146.19 | 274,058 | -0.70(-0.48%) |
Oct 15, 2019 | 145.57 | 147.14 | 144.17 | 146.89 | 296,409 | +2.15(+1.49%) |
Oct 14, 2019 | 145.59 | 145.59 | 142.51 | 144.74 | 206,537 | -1.20(-0.82%) |
Oct 11, 2019 | 144.70 | 147.28 | 143.18 | 145.94 | 339,600 | +3.23(+2.26%) |
Oct 10, 2019 | 142.05 | 144.37 | 141.70 | 142.71 | 216,027 | +0.42(+0.30%) |
Oct 09, 2019 | 138.97 | 142.64 | 137.84 | 142.29 | 304,759 | +4.50(+3.27%) |
Oct 08, 2019 | 142.64 | 144.07 | 137.52 | 137.79 | 361,415 | -5.81(-4.05%) |
Oct 07, 2019 | 145.12 | 145.30 | 142.43 | 143.60 | 388,836 | -2.47(-1.69%) |
Oct 04, 2019 | 139.57 | 146.80 | 139.57 | 146.07 | 634,400 | +6.87(+4.94%) |
Oct 03, 2019 | 135.29 | 141.01 | 134.52 | 139.20 | 838,518 | +3.69(+2.72%) |
Oct 02, 2019 | 133.81 | 136.06 | 130.80 | 135.51 | 572,413 | +0.70(+0.52%) |
Oct 01, 2019 | 134.93 | 137.83 | 132.94 | 134.81 | 913,834 | +0.32(+0.24%) |
Sep 30, 2019 | 132.00 | 134.66 | 130.66 | 134.49 | 590,841 | +2.49(+1.89%) |
Sep 27, 2019 | 136.06 | 136.07 | 131.56 | 132.00 | 482,300 | -3.08(-2.28%) |
Sep 26, 2019 | 139.12 | 139.12 | 134.80 | 135.08 | 885,219 | -4.88(-3.49%) |
Sep 25, 2019 | 140.24 | 140.80 | 137.12 | 139.96 | 363,688 | -0.34(-0.24%) |
Sep 24, 2019 | 144.38 | 145.56 | 136.88 | 140.30 | 616,228 | -3.71(-2.58%) |
Sep 23, 2019 | 146.74 | 147.05 | 141.54 | 144.01 | 890,778 | -3.89(-2.63%) |
Sep 20, 2019 | 148.14 | 151.13 | 146.08 | 147.90 | 5,203,600 | +0.09(+0.06%) |
Sep 19, 2019 | 150.92 | 151.49 | 147.77 | 147.81 | 570,359 | -2.27(-1.51%) |
Sep 18, 2019 | 151.93 | 152.45 | 148.25 | 150.08 | 398,882 | -1.54(-1.02%) |
Sep 17, 2019 | 152.17 | 154.98 | 149.85 | 151.62 | 432,691 | +0.17(+0.11%) |
Sep 16, 2019 | 147.24 | 151.78 | 146.28 | 151.45 | 459,483 | +2.45(+1.64%) |
Sep 13, 2019 | 148.89 | 150.41 | 148.05 | 149.00 | 613,900 | -0.14(-0.09%) |
Sep 12, 2019 | 147.17 | 149.99 | 146.28 | 149.14 | 587,250 | +2.71(+1.85%) |
Sep 11, 2019 | 140.38 | 148.04 | 140.38 | 146.43 | 760,355 | +6.03(+4.29%) |
Sep 10, 2019 | 135.20 | 141.99 | 134.23 | 140.40 | 672,225 | +4.23(+3.11%) |
Sep 09, 2019 | 138.48 | 143.57 | 133.58 | 136.17 | 1,356,395 | +4.35(+3.30%) |
Sep 06, 2019 | 134.26 | 135.66 | 131.31 | 131.82 | 614,800 | -2.18(-1.63%) |
Sep 05, 2019 | 141.41 | 143.11 | 133.40 | 134.00 | 735,823 | -6.28(-4.48%) |
Sep 04, 2019 | 147.37 | 147.41 | 139.87 | 140.28 | 309,385 | -6.28(-4.28%) |