Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 153.09 | 153.45 | 152.39 | 152.49 | 10,596,197 | -1.00(-0.65%) |
Nov 27, 2019 | 153.06 | 153.58 | 152.78 | 153.49 | 14,027,938 | +1.07(+0.70%) |
Nov 26, 2019 | 152.47 | 153.21 | 152.03 | 152.41 | 16,440,218 | +0.10(+0.07%) |
Nov 25, 2019 | 149.90 | 152.54 | 149.77 | 152.31 | 26,260,078 | +3.17(+2.12%) |
Nov 22, 2019 | 149.22 | 149.44 | 148.32 | 149.14 | 14,303,131 | +0.46(+0.31%) |
Nov 21, 2019 | 149.71 | 149.77 | 148.21 | 148.68 | 16,300,383 | -0.74(-0.49%) |
Nov 20, 2019 | 149.45 | 150.44 | 148.24 | 149.41 | 22,612,016 | -0.57(-0.38%) |
Nov 19, 2019 | 149.98 | 150.53 | 149.22 | 149.98 | 16,129,358 | +0.56(+0.37%) |
Nov 18, 2019 | 149.61 | 149.63 | 148.88 | 149.42 | 11,418,866 | -0.38(-0.25%) |
Nov 15, 2019 | 150.09 | 150.15 | 149.26 | 149.80 | 13,920,471 | +0.77(+0.52%) |
Nov 14, 2019 | 148.87 | 149.79 | 148.74 | 149.03 | 13,848,740 | -0.05(-0.03%) |
Nov 13, 2019 | 148.69 | 149.40 | 148.17 | 149.07 | 15,579,450 | -0.64(-0.43%) |
Nov 12, 2019 | 149.81 | 150.71 | 149.40 | 149.72 | 15,172,642 | +0.05(+0.03%) |
Nov 11, 2019 | 148.96 | 149.78 | 148.82 | 149.67 | 11,149,775 | -0.28(-0.19%) |
Nov 08, 2019 | 149.20 | 150.13 | 148.89 | 149.95 | 12,715,308 | +0.41(+0.27%) |
Nov 07, 2019 | 150.57 | 150.98 | 149.09 | 149.54 | 14,238,359 | +0.40(+0.27%) |
Nov 06, 2019 | 149.87 | 149.87 | 148.75 | 149.15 | 16,983,382 | -0.87(-0.58%) |
Nov 05, 2019 | 150.25 | 151.25 | 149.85 | 150.02 | 14,568,396 | +0.36(+0.24%) |
Nov 04, 2019 | 150.25 | 150.53 | 149.38 | 149.66 | 17,090,602 | +0.63(+0.42%) |
Nov 01, 2019 | 147.42 | 149.11 | 147.09 | 149.03 | 19,543,040 | +2.50(+1.70%) |
Oct 31, 2019 | 147.14 | 147.14 | 145.39 | 146.53 | 18,397,378 | -0.83(-0.56%) |
Oct 30, 2019 | 147.79 | 147.81 | 146.37 | 147.36 | 15,329,358 | -0.49(-0.33%) |
Oct 29, 2019 | 147.06 | 148.31 | 146.91 | 147.85 | 12,704,494 | +0.48(+0.33%) |
Oct 28, 2019 | 146.73 | 147.97 | 146.11 | 147.37 | 16,328,644 | +1.26(+0.86%) |
Oct 25, 2019 | 145.08 | 146.60 | 145.07 | 146.10 | 11,172,574 | +0.77(+0.53%) |
Oct 24, 2019 | 146.06 | 146.16 | 144.66 | 145.33 | 9,211,785 | -0.21(-0.14%) |
Oct 23, 2019 | 145.48 | 145.87 | 144.74 | 145.54 | 9,301,291 | +0.18(+0.12%) |
Oct 22, 2019 | 145.35 | 146.15 | 144.92 | 145.36 | 13,449,081 | +0.16(+0.11%) |
Oct 21, 2019 | 145.32 | 146.09 | 145.07 | 145.20 | 18,528,888 | +1.35(+0.94%) |
Oct 18, 2019 | 144.15 | 144.69 | 142.76 | 143.85 | 15,373,136 | -0.69(-0.48%) |
Oct 17, 2019 | 143.55 | 144.70 | 143.32 | 144.54 | 14,272,115 | +1.69(+1.18%) |
Oct 16, 2019 | 142.53 | 143.53 | 142.47 | 142.85 | 13,970,556 | +0.15(+0.11%) |
Oct 15, 2019 | 141.55 | 143.40 | 141.19 | 142.70 | 19,113,008 | +1.62(+1.15%) |
Oct 14, 2019 | 141.31 | 141.70 | 140.54 | 141.08 | 11,625,125 | -0.52(-0.37%) |
Oct 11, 2019 | 141.19 | 143.24 | 139.21 | 141.60 | 31,372,724 | +2.36(+1.69%) |
Oct 10, 2019 | 138.88 | 139.98 | 138.66 | 139.24 | 17,517,528 | +0.56(+0.40%) |
Oct 09, 2019 | 139.07 | 139.21 | 138.22 | 138.69 | 11,713,452 | +0.63(+0.46%) |
Oct 08, 2019 | 138.96 | 139.44 | 137.72 | 138.06 | 19,530,854 | -2.28(-1.63%) |
Oct 07, 2019 | 140.24 | 141.46 | 139.62 | 140.34 | 17,039,798 | -0.24(-0.17%) |
Oct 04, 2019 | 139.50 | 140.69 | 138.68 | 140.58 | 19,967,710 | +1.32(+0.95%) |
Oct 03, 2019 | 138.27 | 139.45 | 136.61 | 139.26 | 27,852,348 | +0.56(+0.40%) |
Oct 02, 2019 | 139.16 | 139.16 | 137.49 | 138.71 | 26,584,198 | -1.15(-0.82%) |
Oct 01, 2019 | 143.38 | 144.55 | 139.55 | 139.85 | 36,671,808 | -2.80(-1.96%) |
Sep 30, 2019 | 142.68 | 143.52 | 142.14 | 142.66 | 19,205,938 | +0.17(+0.12%) |
Sep 27, 2019 | 144.05 | 144.43 | 141.86 | 142.49 | 21,411,996 | -1.15(-0.80%) |
Sep 26, 2019 | 145.09 | 145.09 | 143.23 | 143.63 | 22,405,032 | -1.62(-1.12%) |
Sep 25, 2019 | 143.54 | 145.50 | 143.09 | 145.26 | 23,480,580 | +1.57(+1.10%) |
Sep 24, 2019 | 146.25 | 146.38 | 143.13 | 143.68 | 30,073,334 | -2.20(-1.51%) |
Sep 23, 2019 | 145.46 | 146.49 | 145.18 | 145.88 | 16,452,743 | -0.11(-0.08%) |
Sep 20, 2019 | 146.19 | 147.14 | 145.08 | 146.00 | 25,092,840 | -0.31(-0.21%) |
Sep 19, 2019 | 147.28 | 148.24 | 146.08 | 146.31 | 23,358,658 | -0.71(-0.49%) |
Sep 18, 2019 | 147.92 | 147.94 | 145.66 | 147.02 | 21,118,928 | -0.91(-0.62%) |
Sep 17, 2019 | 147.81 | 148.01 | 146.96 | 147.93 | 24,510,728 | -0.39(-0.26%) |
Sep 16, 2019 | 147.44 | 149.12 | 147.19 | 148.32 | 24,740,292 | +0.55(+0.37%) |
Sep 13, 2019 | 148.27 | 149.28 | 147.59 | 147.76 | 33,048,344 | +0.25(+0.17%) |
Sep 12, 2019 | 147.64 | 148.32 | 146.13 | 147.51 | 41,142,384 | +0.04(+0.03%) |
Sep 11, 2019 | 145.14 | 147.62 | 144.23 | 147.47 | 45,689,596 | +2.96(+2.05%) |
Sep 10, 2019 | 142.47 | 144.61 | 141.73 | 144.51 | 31,483,216 | +1.82(+1.28%) |
Sep 09, 2019 | 141.43 | 143.00 | 140.95 | 142.69 | 27,443,384 | +1.89(+1.34%) |
Sep 06, 2019 | 141.55 | 142.05 | 140.74 | 140.80 | 15,592,054 | -0.65(-0.46%) |
Sep 05, 2019 | 140.76 | 142.69 | 140.31 | 141.45 | 27,328,174 | +2.58(+1.86%) |
Sep 04, 2019 | 139.03 | 139.36 | 138.25 | 138.87 | 13,958,541 | +1.11(+0.81%) |