Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 151.42 | 152.19 | 148.51 | 149.18 | 1,507,700 | -4.14(-2.70%) |
Nov 27, 2019 | 165.17 | 168.65 | 147.84 | 153.32 | 6,803,100 | -5.91(-3.71%) |
Nov 26, 2019 | 157.00 | 160.00 | 156.56 | 159.23 | 2,765,984 | +2.28(+1.45%) |
Nov 25, 2019 | 154.93 | 157.66 | 154.74 | 156.95 | 1,310,099 | +3.68(+2.40%) |
Nov 22, 2019 | 153.85 | 155.40 | 152.50 | 153.27 | 1,205,500 | +2.61(+1.73%) |
Nov 21, 2019 | 154.10 | 154.26 | 150.41 | 150.66 | 1,112,849 | -3.67(-2.38%) |
Nov 20, 2019 | 152.25 | 156.54 | 151.46 | 154.33 | 1,006,470 | +2.09(+1.37%) |
Nov 19, 2019 | 152.51 | 153.57 | 150.37 | 152.24 | 755,252 | +0.48(+0.32%) |
Nov 18, 2019 | 152.28 | 154.71 | 150.94 | 151.76 | 1,305,591 | -1.40(-0.91%) |
Nov 15, 2019 | 149.01 | 153.69 | 148.00 | 153.16 | 1,648,300 | +4.47(+3.01%) |
Nov 14, 2019 | 147.95 | 149.75 | 147.81 | 148.69 | 593,091 | +0.38(+0.26%) |
Nov 13, 2019 | 146.05 | 148.53 | 144.85 | 148.31 | 951,220 | +1.63(+1.11%) |
Nov 12, 2019 | 144.70 | 147.71 | 144.61 | 146.68 | 1,079,943 | +1.97(+1.36%) |
Nov 11, 2019 | 143.12 | 145.79 | 142.37 | 144.71 | 730,875 | +0.94(+0.65%) |
Nov 08, 2019 | 140.87 | 143.94 | 139.19 | 143.77 | 952,400 | +2.77(+1.96%) |
Nov 07, 2019 | 140.46 | 143.83 | 140.00 | 141.00 | 767,078 | +0.15(+0.11%) |
Nov 06, 2019 | 140.85 | 143.61 | 139.69 | 140.85 | 1,237,184 | +0.17(+0.12%) |
Nov 05, 2019 | 145.23 | 145.89 | 140.44 | 140.68 | 1,607,311 | -4.55(-3.13%) |
Nov 04, 2019 | 146.01 | 146.83 | 144.37 | 145.23 | 1,067,743 | +0.86(+0.60%) |
Nov 01, 2019 | 142.51 | 146.21 | 141.84 | 144.37 | 870,800 | +2.54(+1.79%) |
Oct 31, 2019 | 146.75 | 147.80 | 141.14 | 141.83 | 1,567,844 | -5.39(-3.66%) |
Oct 30, 2019 | 145.02 | 147.22 | 142.52 | 147.22 | 1,068,114 | +1.50(+1.03%) |
Oct 29, 2019 | 148.25 | 148.60 | 145.66 | 145.72 | 588,032 | -2.65(-1.79%) |
Oct 28, 2019 | 147.23 | 149.66 | 145.77 | 148.37 | 784,211 | +1.60(+1.09%) |
Oct 25, 2019 | 144.00 | 147.04 | 143.41 | 146.77 | 838,800 | +1.92(+1.33%) |
Oct 24, 2019 | 143.91 | 145.89 | 143.41 | 144.85 | 952,941 | +2.58(+1.81%) |
Oct 23, 2019 | 140.02 | 144.53 | 138.25 | 142.27 | 989,000 | +0.94(+0.67%) |
Oct 22, 2019 | 146.66 | 147.78 | 140.52 | 141.33 | 1,537,620 | -3.73(-2.57%) |
Oct 21, 2019 | 143.80 | 147.15 | 142.02 | 145.06 | 1,666,164 | +2.16(+1.51%) |
Oct 18, 2019 | 148.34 | 148.80 | 140.02 | 142.90 | 2,525,400 | -5.99(-4.02%) |
Oct 17, 2019 | 150.52 | 151.63 | 147.86 | 148.89 | 1,290,415 | -0.99(-0.66%) |
Oct 16, 2019 | 154.56 | 154.56 | 147.25 | 149.88 | 1,504,053 | -6.59(-4.21%) |
Oct 15, 2019 | 154.65 | 157.28 | 154.46 | 156.47 | 963,055 | +3.24(+2.11%) |
Oct 14, 2019 | 152.71 | 153.98 | 152.03 | 153.23 | 1,018,268 | +1.19(+0.78%) |
Oct 11, 2019 | 151.61 | 154.90 | 151.28 | 152.04 | 1,099,600 | +1.75(+1.16%) |
Oct 10, 2019 | 148.73 | 150.58 | 148.70 | 150.29 | 1,322,355 | +0.96(+0.64%) |
Oct 09, 2019 | 146.67 | 150.00 | 145.41 | 149.33 | 695,993 | +2.90(+1.98%) |
Oct 08, 2019 | 151.95 | 152.28 | 145.98 | 146.43 | 1,911,582 | -6.19(-4.06%) |
Oct 07, 2019 | 153.45 | 154.62 | 151.92 | 152.62 | 1,016,671 | -1.38(-0.90%) |
Oct 04, 2019 | 150.00 | 154.06 | 150.00 | 154.00 | 1,835,900 | +5.03(+3.38%) |
Oct 03, 2019 | 151.25 | 151.25 | 141.88 | 148.97 | 2,872,419 | -2.09(-1.38%) |
Oct 02, 2019 | 152.28 | 153.35 | 147.62 | 151.06 | 2,339,994 | -3.93(-2.54%) |
Oct 01, 2019 | 152.51 | 155.33 | 151.62 | 154.99 | 1,820,057 | +2.30(+1.51%) |
Sep 30, 2019 | 149.40 | 153.18 | 147.51 | 152.69 | 1,500,239 | +3.11(+2.08%) |
Sep 27, 2019 | 154.62 | 155.05 | 147.66 | 149.58 | 1,805,200 | -5.05(-3.27%) |
Sep 26, 2019 | 158.15 | 159.75 | 151.83 | 154.63 | 2,288,511 | -0.67(-0.43%) |
Sep 25, 2019 | 150.59 | 155.55 | 149.02 | 155.30 | 2,641,083 | +3.99(+2.64%) |
Sep 24, 2019 | 153.64 | 154.96 | 149.02 | 151.31 | 2,745,119 | -1.38(-0.90%) |
Sep 23, 2019 | 150.00 | 154.16 | 149.76 | 152.69 | 1,728,585 | +3.06(+2.05%) |
Sep 20, 2019 | 147.83 | 150.28 | 147.00 | 149.63 | 2,222,400 | +2.00(+1.35%) |
Sep 19, 2019 | 146.16 | 147.74 | 145.35 | 147.63 | 918,093 | +1.01(+0.69%) |
Sep 18, 2019 | 148.00 | 149.16 | 143.14 | 146.62 | 1,183,039 | -2.10(-1.41%) |
Sep 17, 2019 | 146.15 | 149.69 | 145.91 | 148.72 | 1,680,406 | +2.57(+1.76%) |
Sep 16, 2019 | 138.68 | 146.32 | 138.20 | 146.15 | 1,952,370 | +6.33(+4.53%) |
Sep 13, 2019 | 142.24 | 142.85 | 139.13 | 139.82 | 2,159,500 | -3.08(-2.16%) |
Sep 12, 2019 | 144.50 | 146.85 | 142.75 | 142.90 | 1,389,745 | -0.11(-0.08%) |
Sep 11, 2019 | 145.28 | 146.94 | 142.55 | 143.01 | 1,333,869 | -2.11(-1.45%) |
Sep 10, 2019 | 143.10 | 145.44 | 137.76 | 145.12 | 3,413,516 | +0.61(+0.42%) |
Sep 09, 2019 | 158.34 | 158.34 | 143.51 | 144.51 | 3,426,098 | -12.82(-8.15%) |
Sep 06, 2019 | 160.58 | 161.29 | 157.00 | 157.33 | 1,130,400 | -2.09(-1.31%) |
Sep 05, 2019 | 158.04 | 159.74 | 155.48 | 159.42 | 927,146 | +2.91(+1.86%) |
Sep 04, 2019 | 158.01 | 158.77 | 155.18 | 156.51 | 1,427,788 | -1.30(-0.82%) |