Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 145.06 | 145.42 | 144.57 | 144.73 | 190,958 | -0.56(-0.38%) |
Nov 27, 2019 | 145.36 | 145.63 | 144.83 | 145.29 | 382,255 | +0.26(+0.18%) |
Nov 26, 2019 | 145.16 | 145.66 | 144.63 | 145.03 | 490,840 | +1.12(+0.78%) |
Nov 25, 2019 | 144.32 | 144.34 | 143.47 | 143.91 | 496,378 | +2.20(+1.55%) |
Nov 22, 2019 | 142.19 | 142.19 | 141.46 | 141.71 | 194,572 | -0.04(-0.03%) |
Nov 21, 2019 | 142.16 | 142.29 | 141.25 | 141.76 | 251,348 | -0.81(-0.57%) |
Nov 20, 2019 | 143.00 | 143.17 | 142.41 | 142.57 | 277,747 | -0.54(-0.38%) |
Nov 19, 2019 | 142.82 | 143.11 | 142.64 | 143.11 | 251,255 | +0.96(+0.67%) |
Nov 18, 2019 | 142.36 | 142.84 | 141.95 | 142.15 | 229,368 | +0.35(+0.25%) |
Nov 15, 2019 | 141.34 | 141.99 | 141.12 | 141.80 | 319,017 | -0.70(-0.49%) |
Nov 14, 2019 | 143.08 | 143.16 | 142.02 | 142.50 | 234,626 | +0.50(+0.35%) |
Nov 13, 2019 | 141.53 | 142.21 | 140.94 | 142.00 | 306,764 | +2.09(+1.49%) |
Nov 12, 2019 | 140.68 | 140.75 | 139.30 | 139.91 | 447,478 | -1.59(-1.12%) |
Nov 11, 2019 | 141.15 | 141.97 | 140.97 | 141.50 | 241,971 | +0.66(+0.47%) |
Nov 08, 2019 | 140.71 | 141.09 | 140.04 | 140.84 | 472,484 | -0.91(-0.64%) |
Nov 07, 2019 | 142.43 | 142.43 | 141.05 | 141.75 | 266,148 | -0.39(-0.27%) |
Nov 06, 2019 | 142.83 | 142.92 | 142.03 | 142.14 | 284,308 | +0.47(+0.33%) |
Nov 05, 2019 | 142.60 | 142.60 | 141.17 | 141.67 | 565,698 | -0.51(-0.36%) |
Nov 04, 2019 | 144.09 | 144.19 | 141.97 | 142.18 | 326,907 | -2.16(-1.50%) |
Nov 01, 2019 | 145.52 | 145.52 | 144.29 | 144.34 | 243,582 | -0.77(-0.53%) |
Oct 31, 2019 | 145.00 | 145.49 | 144.39 | 145.11 | 495,228 | +0.51(+0.35%) |
Oct 30, 2019 | 143.85 | 145.07 | 143.17 | 144.60 | 393,581 | +3.06(+2.16%) |
Oct 29, 2019 | 141.31 | 141.99 | 140.80 | 141.54 | 238,479 | +0.39(+0.28%) |
Oct 28, 2019 | 141.75 | 141.87 | 141.00 | 141.15 | 376,098 | -0.83(-0.59%) |
Oct 25, 2019 | 142.44 | 142.62 | 141.87 | 141.99 | 375,819 | -1.25(-0.87%) |
Oct 24, 2019 | 143.01 | 143.66 | 142.72 | 143.24 | 281,719 | +0.64(+0.45%) |
Oct 23, 2019 | 142.20 | 143.06 | 142.17 | 142.60 | 304,937 | +0.07(+0.05%) |
Oct 22, 2019 | 142.90 | 143.67 | 142.31 | 142.53 | 289,777 | +0.07(+0.05%) |
Oct 21, 2019 | 143.01 | 143.40 | 142.38 | 142.46 | 306,552 | -0.67(-0.47%) |
Oct 18, 2019 | 143.15 | 143.68 | 142.60 | 143.13 | 377,625 | -0.90(-0.63%) |
Oct 17, 2019 | 143.11 | 144.32 | 143.01 | 144.03 | 451,030 | -0.29(-0.20%) |
Oct 16, 2019 | 143.65 | 144.50 | 143.38 | 144.32 | 296,614 | +0.66(+0.46%) |
Oct 15, 2019 | 143.16 | 144.26 | 142.95 | 143.67 | 746,751 | -0.66(-0.46%) |
Oct 14, 2019 | 143.58 | 144.85 | 143.58 | 144.33 | 508,855 | -0.27(-0.19%) |
Oct 11, 2019 | 143.79 | 145.29 | 143.49 | 144.61 | 716,292 | -0.71(-0.49%) |
Oct 10, 2019 | 144.29 | 145.70 | 144.21 | 145.32 | 312,097 | -0.58(-0.40%) |
Oct 09, 2019 | 145.18 | 146.11 | 145.01 | 145.90 | 447,757 | +1.83(+1.27%) |
Oct 08, 2019 | 144.41 | 144.90 | 143.69 | 144.07 | 613,532 | -1.03(-0.71%) |
Oct 07, 2019 | 144.85 | 146.12 | 144.64 | 145.09 | 630,991 | +0.47(+0.32%) |
Oct 04, 2019 | 142.58 | 144.62 | 142.58 | 144.62 | 376,270 | +0.71(+0.49%) |
Oct 03, 2019 | 142.65 | 144.22 | 142.20 | 143.92 | 521,720 | +3.75(+2.68%) |
Oct 02, 2019 | 141.26 | 141.71 | 139.75 | 140.16 | 540,663 | -4.53(-3.13%) |
Oct 01, 2019 | 143.75 | 144.87 | 143.13 | 144.70 | 367,302 | -0.11(-0.07%) |
Sep 30, 2019 | 145.23 | 146.21 | 144.73 | 144.80 | 349,885 | +0.84(+0.58%) |
Sep 27, 2019 | 144.59 | 144.72 | 143.38 | 143.96 | 377,738 | +0.12(+0.09%) |
Sep 26, 2019 | 143.46 | 144.28 | 143.37 | 143.84 | 363,646 | +1.46(+1.03%) |
Sep 25, 2019 | 142.47 | 142.78 | 141.70 | 142.38 | 518,407 | -1.32(-0.92%) |
Sep 24, 2019 | 143.41 | 144.19 | 143.38 | 143.69 | 314,963 | +0.26(+0.18%) |
Sep 23, 2019 | 143.50 | 143.76 | 143.10 | 143.44 | 364,462 | +0.50(+0.35%) |
Sep 20, 2019 | 144.02 | 144.31 | 142.74 | 142.93 | 577,392 | -1.50(-1.04%) |
Sep 19, 2019 | 144.16 | 145.17 | 144.16 | 144.43 | 400,838 | -0.10(-0.07%) |
Sep 18, 2019 | 144.10 | 144.79 | 143.39 | 144.53 | 484,120 | -0.61(-0.42%) |
Sep 17, 2019 | 143.79 | 145.22 | 143.65 | 145.14 | 396,632 | +2.21(+1.54%) |
Sep 16, 2019 | 143.82 | 144.04 | 142.49 | 142.93 | 372,364 | -1.62(-1.12%) |
Sep 13, 2019 | 143.93 | 145.37 | 143.72 | 144.55 | 481,744 | -2.95(-2.00%) |
Sep 12, 2019 | 146.75 | 148.08 | 146.61 | 147.50 | 277,201 | +0.69(+0.47%) |
Sep 11, 2019 | 145.76 | 147.34 | 145.70 | 146.81 | 369,813 | +1.15(+0.79%) |
Sep 10, 2019 | 145.21 | 146.16 | 144.69 | 145.66 | 417,502 | -2.34(-1.58%) |
Sep 09, 2019 | 147.97 | 148.16 | 146.94 | 148.00 | 306,927 | -2.48(-1.65%) |
Sep 06, 2019 | 149.74 | 151.60 | 149.60 | 150.48 | 756,945 | +1.56(+1.05%) |
Sep 05, 2019 | 153.59 | 153.82 | 148.39 | 148.92 | 991,999 | -6.92(-4.44%) |
Sep 04, 2019 | 155.31 | 156.05 | 155.12 | 155.84 | 659,811 | +1.12(+0.72%) |