Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 154.73 | 155.15 | 153.81 | 154.55 | 201,759 | -0.54(-0.35%) |
Nov 27, 2019 | 154.56 | 155.12 | 153.29 | 155.09 | 294,635 | +1.36(+0.89%) |
Nov 26, 2019 | 152.89 | 153.85 | 152.28 | 153.72 | 466,849 | +0.90(+0.59%) |
Nov 25, 2019 | 152.94 | 153.93 | 152.49 | 152.83 | 461,213 | +0.42(+0.27%) |
Nov 22, 2019 | 153.53 | 153.53 | 151.72 | 152.41 | 350,235 | -0.43(-0.28%) |
Nov 21, 2019 | 153.86 | 153.86 | 152.11 | 152.84 | 391,817 | -1.02(-0.66%) |
Nov 20, 2019 | 154.31 | 154.66 | 151.87 | 153.85 | 669,029 | -0.52(-0.34%) |
Nov 19, 2019 | 153.74 | 154.49 | 153.02 | 154.38 | 418,393 | +1.31(+0.86%) |
Nov 18, 2019 | 153.13 | 153.82 | 152.41 | 153.06 | 333,373 | -0.84(-0.54%) |
Nov 15, 2019 | 154.32 | 155.83 | 153.25 | 153.90 | 583,058 | +0.30(+0.20%) |
Nov 14, 2019 | 153.17 | 154.27 | 152.41 | 153.60 | 353,194 | +0.06(+0.04%) |
Nov 13, 2019 | 152.39 | 153.95 | 152.18 | 153.54 | 659,934 | +0.17(+0.11%) |
Nov 12, 2019 | 152.81 | 154.65 | 152.42 | 153.37 | 597,433 | +0.66(+0.44%) |
Nov 11, 2019 | 150.23 | 152.77 | 150.23 | 152.70 | 326,047 | +1.12(+0.74%) |
Nov 08, 2019 | 152.07 | 153.31 | 150.73 | 151.58 | 231,138 | -0.72(-0.47%) |
Nov 07, 2019 | 152.17 | 153.85 | 152.15 | 152.30 | 507,701 | +0.68(+0.45%) |
Nov 06, 2019 | 152.00 | 152.60 | 150.62 | 151.62 | 297,905 | -0.83(-0.55%) |
Nov 05, 2019 | 152.31 | 153.13 | 151.39 | 152.46 | 449,220 | +0.32(+0.21%) |
Nov 04, 2019 | 152.25 | 152.82 | 151.47 | 152.13 | 474,604 | +1.10(+0.73%) |
Nov 01, 2019 | 148.88 | 151.03 | 148.46 | 151.03 | 537,357 | +3.33(+2.26%) |
Oct 31, 2019 | 147.55 | 147.90 | 146.59 | 147.70 | 580,937 | -0.67(-0.45%) |
Oct 30, 2019 | 152.46 | 155.57 | 147.96 | 148.37 | 798,892 | -5.74(-3.72%) |
Oct 29, 2019 | 150.59 | 154.41 | 150.59 | 154.11 | 605,415 | +2.77(+1.83%) |
Oct 28, 2019 | 151.70 | 152.21 | 150.82 | 151.34 | 322,427 | +0.61(+0.40%) |
Oct 25, 2019 | 149.82 | 151.91 | 149.35 | 150.73 | 512,085 | +0.84(+0.56%) |
Oct 24, 2019 | 151.77 | 151.77 | 149.25 | 149.88 | 297,503 | -1.09(-0.72%) |
Oct 23, 2019 | 151.12 | 152.26 | 149.90 | 150.97 | 348,280 | -0.15(-0.10%) |
Oct 22, 2019 | 150.92 | 152.44 | 150.26 | 151.13 | 359,196 | -0.19(-0.13%) |
Oct 21, 2019 | 153.11 | 153.57 | 151.11 | 151.32 | 333,499 | -0.95(-0.62%) |
Oct 18, 2019 | 151.08 | 152.85 | 150.92 | 152.27 | 391,303 | +0.69(+0.46%) |
Oct 17, 2019 | 150.35 | 152.42 | 150.35 | 151.57 | 280,907 | +2.10(+1.40%) |
Oct 16, 2019 | 150.05 | 150.91 | 149.09 | 149.47 | 362,943 | -1.06(-0.71%) |
Oct 15, 2019 | 149.03 | 151.14 | 148.65 | 150.54 | 327,055 | +1.62(+1.09%) |
Oct 14, 2019 | 150.15 | 150.26 | 148.68 | 148.91 | 383,840 | -2.02(-1.34%) |
Oct 11, 2019 | 149.50 | 153.50 | 149.50 | 150.93 | 415,580 | +3.19(+2.16%) |
Oct 10, 2019 | 145.78 | 148.95 | 145.78 | 147.74 | 331,776 | +2.08(+1.43%) |
Oct 09, 2019 | 145.70 | 146.76 | 144.63 | 145.66 | 422,272 | +1.48(+1.02%) |
Oct 08, 2019 | 146.11 | 146.11 | 143.95 | 144.18 | 623,701 | -3.63(-2.45%) |
Oct 07, 2019 | 149.44 | 149.52 | 147.56 | 147.81 | 590,395 | -2.27(-1.51%) |
Oct 04, 2019 | 149.07 | 150.23 | 148.57 | 150.08 | 335,823 | +0.97(+0.65%) |
Oct 03, 2019 | 147.83 | 149.28 | 146.38 | 149.10 | 333,864 | +0.72(+0.48%) |
Oct 02, 2019 | 149.70 | 149.97 | 147.03 | 148.38 | 433,573 | -2.63(-1.74%) |
Oct 01, 2019 | 156.00 | 156.68 | 150.78 | 151.02 | 276,865 | -4.12(-2.65%) |
Sep 30, 2019 | 155.76 | 156.67 | 154.44 | 155.13 | 341,387 | -0.62(-0.40%) |
Sep 27, 2019 | 156.22 | 157.42 | 155.07 | 155.76 | 311,737 | +0.65(+0.42%) |
Sep 26, 2019 | 155.28 | 155.75 | 154.52 | 155.10 | 289,908 | -0.30(-0.19%) |
Sep 25, 2019 | 153.55 | 155.80 | 153.17 | 155.41 | 338,648 | +1.70(+1.11%) |
Sep 24, 2019 | 155.58 | 156.11 | 152.96 | 153.70 | 610,239 | -1.16(-0.75%) |
Sep 23, 2019 | 154.70 | 156.10 | 153.83 | 154.87 | 573,540 | -0.70(-0.45%) |
Sep 20, 2019 | 158.60 | 159.18 | 155.53 | 155.57 | 1,977,650 | -2.21(-1.40%) |
Sep 19, 2019 | 161.00 | 161.82 | 157.69 | 157.78 | 517,240 | -3.54(-2.19%) |
Sep 18, 2019 | 161.30 | 161.44 | 159.26 | 161.31 | 417,039 | -0.96(-0.59%) |
Sep 17, 2019 | 161.86 | 163.57 | 161.28 | 162.27 | 365,458 | -0.10(-0.06%) |
Sep 16, 2019 | 161.30 | 163.19 | 160.75 | 162.38 | 360,438 | +0.62(+0.38%) |
Sep 13, 2019 | 161.42 | 162.74 | 160.72 | 161.76 | 421,178 | +1.30(+0.81%) |
Sep 12, 2019 | 159.06 | 160.67 | 158.67 | 160.46 | 369,688 | +1.73(+1.09%) |
Sep 11, 2019 | 157.72 | 158.74 | 156.22 | 158.73 | 420,099 | +1.37(+0.87%) |
Sep 10, 2019 | 158.98 | 158.98 | 156.07 | 157.36 | 495,917 | -1.61(-1.01%) |
Sep 09, 2019 | 159.98 | 160.45 | 157.85 | 158.97 | 383,669 | -0.87(-0.54%) |
Sep 06, 2019 | 159.93 | 160.60 | 159.13 | 159.84 | 465,863 | +0.13(+0.08%) |
Sep 05, 2019 | 155.66 | 159.89 | 155.66 | 159.71 | 604,181 | +5.44(+3.53%) |
Sep 04, 2019 | 154.37 | 154.66 | 152.92 | 154.26 | 322,423 | +1.61(+1.05%) |