Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 141.58 | 141.59 | 140.65 | 141.16 | 645,007 | -0.95(-0.67%) |
Nov 27, 2019 | 141.80 | 142.43 | 140.73 | 142.11 | 1,404,109 | +0.59(+0.41%) |
Nov 26, 2019 | 142.54 | 142.54 | 140.82 | 141.52 | 1,992,300 | -0.41(-0.29%) |
Nov 25, 2019 | 140.81 | 142.24 | 140.46 | 141.93 | 1,309,883 | +1.79(+1.28%) |
Nov 22, 2019 | 138.70 | 140.19 | 137.78 | 140.13 | 1,198,447 | +1.95(+1.41%) |
Nov 21, 2019 | 137.05 | 138.56 | 136.90 | 138.18 | 862,691 | +1.26(+0.92%) |
Nov 20, 2019 | 138.66 | 139.06 | 135.87 | 136.92 | 1,121,038 | -2.46(-1.76%) |
Nov 19, 2019 | 139.76 | 139.86 | 137.97 | 139.38 | 739,071 | +0.28(+0.20%) |
Nov 18, 2019 | 139.60 | 140.06 | 138.62 | 139.09 | 595,838 | -1.35(-0.96%) |
Nov 15, 2019 | 140.44 | 140.62 | 139.44 | 140.45 | 1,135,146 | +1.35(+0.97%) |
Nov 14, 2019 | 140.47 | 140.56 | 138.34 | 139.09 | 995,816 | +0.65(+0.47%) |
Nov 13, 2019 | 138.93 | 140.14 | 137.75 | 138.44 | 884,178 | -2.00(-1.42%) |
Nov 12, 2019 | 140.55 | 141.79 | 140.07 | 140.44 | 925,953 | -0.28(-0.20%) |
Nov 11, 2019 | 138.99 | 140.78 | 138.97 | 140.72 | 801,955 | +0.09(+0.06%) |
Nov 08, 2019 | 142.04 | 142.07 | 140.21 | 140.63 | 1,963,105 | -1.44(-1.01%) |
Nov 07, 2019 | 142.25 | 144.47 | 140.47 | 142.07 | 2,231,705 | +0.19(+0.13%) |
Nov 06, 2019 | 142.56 | 142.56 | 140.09 | 141.88 | 811,009 | -0.68(-0.47%) |
Nov 05, 2019 | 141.49 | 143.19 | 141.08 | 142.56 | 1,694,909 | +1.53(+1.09%) |
Nov 04, 2019 | 139.65 | 141.07 | 138.56 | 141.03 | 926,034 | +2.13(+1.53%) |
Nov 01, 2019 | 136.48 | 138.91 | 135.30 | 138.90 | 1,011,239 | +4.06(+3.01%) |
Oct 31, 2019 | 136.31 | 136.73 | 133.49 | 134.83 | 1,036,454 | -1.90(-1.39%) |
Oct 30, 2019 | 136.96 | 137.18 | 134.79 | 136.73 | 681,978 | -0.57(-0.42%) |
Oct 29, 2019 | 134.86 | 137.62 | 134.86 | 137.30 | 968,928 | +1.79(+1.32%) |
Oct 28, 2019 | 134.85 | 136.75 | 133.62 | 135.51 | 1,411,238 | +0.66(+0.49%) |
Oct 25, 2019 | 129.91 | 135.88 | 129.63 | 134.85 | 1,101,700 | +4.38(+3.36%) |
Oct 24, 2019 | 133.69 | 134.74 | 130.04 | 130.47 | 1,938,834 | -6.41(-4.69%) |
Oct 23, 2019 | 134.90 | 137.10 | 134.37 | 136.88 | 1,938,268 | +2.02(+1.50%) |
Oct 22, 2019 | 133.94 | 135.83 | 132.63 | 134.86 | 1,116,009 | +0.50(+0.37%) |
Oct 21, 2019 | 134.32 | 135.31 | 133.35 | 134.36 | 883,389 | +0.81(+0.61%) |
Oct 18, 2019 | 132.03 | 134.42 | 131.79 | 133.55 | 1,164,440 | +1.00(+0.75%) |
Oct 17, 2019 | 132.40 | 134.06 | 131.74 | 132.55 | 922,195 | +1.23(+0.94%) |
Oct 16, 2019 | 132.37 | 133.09 | 131.13 | 131.32 | 951,197 | -1.20(-0.91%) |
Oct 15, 2019 | 130.97 | 133.99 | 130.37 | 132.53 | 777,846 | +1.26(+0.96%) |
Oct 14, 2019 | 130.48 | 132.12 | 130.05 | 131.27 | 1,085,560 | +0.53(+0.41%) |
Oct 11, 2019 | 127.38 | 132.26 | 127.34 | 130.73 | 1,728,197 | +5.61(+4.49%) |
Oct 10, 2019 | 123.57 | 125.63 | 123.05 | 125.12 | 909,209 | +2.19(+1.78%) |
Oct 09, 2019 | 122.06 | 123.58 | 121.12 | 122.93 | 835,195 | +2.57(+2.13%) |
Oct 08, 2019 | 122.04 | 122.14 | 119.98 | 120.36 | 1,295,899 | -3.33(-2.69%) |
Oct 07, 2019 | 125.17 | 125.91 | 123.70 | 123.70 | 1,087,658 | -1.91(-1.52%) |
Oct 04, 2019 | 122.94 | 125.75 | 122.02 | 125.60 | 975,323 | +3.02(+2.46%) |
Oct 03, 2019 | 121.25 | 122.62 | 119.03 | 122.58 | 775,439 | +1.14(+0.94%) |
Oct 02, 2019 | 122.53 | 122.73 | 119.80 | 121.44 | 1,135,146 | -2.70(-2.17%) |
Oct 01, 2019 | 129.46 | 130.24 | 124.09 | 124.14 | 806,303 | -4.53(-3.52%) |
Sep 30, 2019 | 127.56 | 129.17 | 127.56 | 128.67 | 829,179 | +1.18(+0.92%) |
Sep 27, 2019 | 127.65 | 128.15 | 126.25 | 127.49 | 762,413 | +0.48(+0.38%) |
Sep 26, 2019 | 126.91 | 127.77 | 126.28 | 127.01 | 688,770 | +0.20(+0.16%) |
Sep 25, 2019 | 123.59 | 126.89 | 122.77 | 126.81 | 1,144,325 | +3.59(+2.91%) |
Sep 24, 2019 | 125.57 | 126.04 | 122.78 | 123.21 | 1,266,762 | -2.28(-1.82%) |
Sep 23, 2019 | 124.71 | 126.24 | 124.43 | 125.50 | 1,099,831 | -0.23(-0.18%) |
Sep 20, 2019 | 128.06 | 128.81 | 125.02 | 125.73 | 1,309,784 | -1.72(-1.35%) |
Sep 19, 2019 | 128.12 | 128.77 | 126.67 | 127.45 | 614,653 | -0.47(-0.37%) |
Sep 18, 2019 | 127.13 | 128.28 | 126.45 | 127.92 | 678,485 | -0.72(-0.56%) |
Sep 17, 2019 | 127.25 | 128.79 | 126.38 | 128.64 | 793,170 | +0.67(+0.52%) |
Sep 16, 2019 | 129.14 | 129.86 | 127.62 | 127.97 | 969,586 | -2.33(-1.79%) |
Sep 13, 2019 | 132.40 | 133.22 | 130.24 | 130.31 | 1,262,645 | -0.78(-0.59%) |
Sep 12, 2019 | 130.65 | 134.74 | 130.09 | 131.08 | 1,428,948 | -0.04(-0.03%) |
Sep 11, 2019 | 131.38 | 131.63 | 129.31 | 131.13 | 1,568,438 | -0.25(-0.19%) |
Sep 10, 2019 | 127.29 | 131.38 | 127.29 | 131.38 | 1,537,550 | +3.84(+3.01%) |
Sep 09, 2019 | 123.49 | 127.79 | 122.96 | 127.54 | 1,666,944 | +4.73(+3.85%) |
Sep 06, 2019 | 122.18 | 123.17 | 121.52 | 122.81 | 1,003,494 | +1.35(+1.11%) |
Sep 05, 2019 | 117.35 | 121.92 | 117.35 | 121.46 | 1,416,739 | +5.54(+4.78%) |
Sep 04, 2019 | 116.05 | 116.95 | 115.60 | 115.92 | 738,412 | +1.11(+0.97%) |