Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 136.66 | 136.81 | 134.65 | 135.04 | 292,119 | -1.63(-1.20%) |
Nov 27, 2019 | 137.03 | 137.25 | 135.14 | 136.68 | 505,133 | +0.03(+0.02%) |
Nov 26, 2019 | 134.45 | 136.68 | 134.31 | 136.64 | 1,203,921 | +2.38(+1.77%) |
Nov 25, 2019 | 133.94 | 135.04 | 133.75 | 134.27 | 582,905 | +0.70(+0.52%) |
Nov 22, 2019 | 134.30 | 134.80 | 133.19 | 133.57 | 417,756 | +0.13(+0.09%) |
Nov 21, 2019 | 134.69 | 134.89 | 132.96 | 133.45 | 546,469 | -1.47(-1.09%) |
Nov 20, 2019 | 135.99 | 136.95 | 133.79 | 134.92 | 484,553 | -1.39(-1.02%) |
Nov 19, 2019 | 134.91 | 137.61 | 134.66 | 136.31 | 768,538 | +1.78(+1.33%) |
Nov 18, 2019 | 133.35 | 135.06 | 132.63 | 134.52 | 1,035,680 | +1.05(+0.79%) |
Nov 15, 2019 | 132.80 | 134.07 | 131.69 | 133.47 | 1,013,610 | +0.71(+0.54%) |
Nov 14, 2019 | 130.80 | 132.95 | 130.47 | 132.76 | 997,951 | +1.64(+1.25%) |
Nov 13, 2019 | 129.79 | 131.37 | 129.32 | 131.12 | 929,044 | +0.82(+0.63%) |
Nov 12, 2019 | 130.34 | 131.01 | 129.86 | 130.30 | 700,422 | +0.16(+0.13%) |
Nov 11, 2019 | 128.46 | 130.56 | 127.38 | 130.13 | 695,214 | +0.95(+0.73%) |
Nov 08, 2019 | 128.81 | 129.78 | 128.24 | 129.19 | 509,760 | +0.07(+0.05%) |
Nov 07, 2019 | 130.90 | 131.35 | 128.03 | 129.12 | 649,737 | -1.24(-0.95%) |
Nov 06, 2019 | 128.72 | 130.88 | 128.25 | 130.36 | 757,622 | +1.86(+1.45%) |
Nov 05, 2019 | 130.15 | 130.15 | 126.88 | 128.50 | 1,501,637 | -1.50(-1.15%) |
Nov 04, 2019 | 134.08 | 134.39 | 129.76 | 130.00 | 973,588 | -3.76(-2.81%) |
Nov 01, 2019 | 132.61 | 133.82 | 131.54 | 133.76 | 798,963 | +1.92(+1.46%) |
Oct 31, 2019 | 130.66 | 132.46 | 130.44 | 131.84 | 867,937 | +1.64(+1.26%) |
Oct 30, 2019 | 131.22 | 131.22 | 128.73 | 130.20 | 1,244,160 | -0.80(-0.61%) |
Oct 29, 2019 | 131.63 | 132.68 | 130.67 | 131.00 | 1,348,154 | -0.82(-0.62%) |
Oct 28, 2019 | 133.24 | 133.64 | 131.10 | 131.82 | 1,179,730 | -1.17(-0.88%) |
Oct 25, 2019 | 132.04 | 133.81 | 131.08 | 132.99 | 913,545 | +0.20(+0.15%) |
Oct 24, 2019 | 135.01 | 136.31 | 127.20 | 132.78 | 3,132,407 | -1.62(-1.21%) |
Oct 23, 2019 | 134.05 | 134.96 | 133.01 | 134.41 | 1,920,775 | +0.04(+0.03%) |
Oct 22, 2019 | 140.47 | 140.47 | 134.25 | 134.37 | 1,166,911 | -5.96(-4.25%) |
Oct 21, 2019 | 140.17 | 140.92 | 138.92 | 140.33 | 987,795 | +0.80(+0.57%) |
Oct 18, 2019 | 140.51 | 141.23 | 139.35 | 139.53 | 1,109,320 | -1.95(-1.38%) |
Oct 17, 2019 | 140.62 | 141.57 | 139.79 | 141.47 | 499,087 | +1.47(+1.05%) |
Oct 16, 2019 | 139.94 | 140.06 | 137.87 | 140.01 | 390,614 | +0.21(+0.15%) |
Oct 15, 2019 | 138.72 | 140.26 | 138.45 | 139.80 | 442,244 | +1.57(+1.14%) |
Oct 14, 2019 | 138.59 | 140.46 | 137.61 | 138.22 | 397,360 | -0.58(-0.42%) |
Oct 11, 2019 | 137.88 | 139.79 | 137.63 | 138.80 | 723,266 | +2.33(+1.71%) |
Oct 10, 2019 | 134.49 | 136.62 | 134.07 | 136.47 | 663,751 | +1.92(+1.43%) |
Oct 09, 2019 | 132.50 | 134.68 | 131.84 | 134.55 | 1,011,063 | +3.33(+2.54%) |
Oct 08, 2019 | 131.78 | 132.24 | 129.46 | 131.22 | 1,058,163 | -1.63(-1.23%) |
Oct 07, 2019 | 132.89 | 133.65 | 132.26 | 132.85 | 1,083,179 | -0.27(-0.20%) |
Oct 04, 2019 | 132.35 | 134.21 | 132.10 | 133.12 | 749,812 | +1.49(+1.13%) |
Oct 03, 2019 | 129.67 | 131.86 | 128.21 | 131.64 | 1,146,026 | +2.01(+1.55%) |
Oct 02, 2019 | 132.07 | 132.26 | 129.40 | 129.63 | 727,278 | -3.71(-2.78%) |
Oct 01, 2019 | 135.65 | 136.75 | 133.03 | 133.34 | 785,824 | -2.31(-1.71%) |
Sep 30, 2019 | 136.28 | 136.82 | 135.40 | 135.66 | 751,102 | -0.62(-0.45%) |
Sep 27, 2019 | 138.78 | 138.78 | 135.18 | 136.28 | 1,226,805 | -1.83(-1.33%) |
Sep 26, 2019 | 138.06 | 138.69 | 137.50 | 138.11 | 549,842 | +0.36(+0.26%) |
Sep 25, 2019 | 136.28 | 137.90 | 135.45 | 137.75 | 851,598 | +1.92(+1.41%) |
Sep 24, 2019 | 136.34 | 137.89 | 135.20 | 135.83 | 841,477 | -0.10(-0.07%) |
Sep 23, 2019 | 135.66 | 136.49 | 134.94 | 135.93 | 771,660 | -0.10(-0.07%) |
Sep 20, 2019 | 136.48 | 136.73 | 134.66 | 136.03 | 825,405 | -0.28(-0.21%) |
Sep 19, 2019 | 136.81 | 137.74 | 136.15 | 136.31 | 643,148 | -0.27(-0.20%) |
Sep 18, 2019 | 136.63 | 137.00 | 134.25 | 136.57 | 588,007 | +0.03(+0.02%) |
Sep 17, 2019 | 135.55 | 137.06 | 134.97 | 136.55 | 755,450 | +1.55(+1.15%) |
Sep 16, 2019 | 135.63 | 136.74 | 134.97 | 134.99 | 525,627 | -1.27(-0.93%) |
Sep 13, 2019 | 137.70 | 138.19 | 135.90 | 136.27 | 791,704 | -0.62(-0.45%) |
Sep 12, 2019 | 137.07 | 139.03 | 136.75 | 136.88 | 469,714 | +0.77(+0.57%) |
Sep 11, 2019 | 135.19 | 137.76 | 134.69 | 136.11 | 731,548 | +1.10(+0.81%) |
Sep 10, 2019 | 138.58 | 138.71 | 132.64 | 135.01 | 1,394,779 | -4.34(-3.11%) |
Sep 09, 2019 | 142.38 | 142.38 | 139.04 | 139.35 | 638,281 | -2.18(-1.54%) |
Sep 06, 2019 | 141.15 | 142.64 | 141.15 | 141.53 | 653,999 | -0.02(-0.01%) |
Sep 05, 2019 | 142.58 | 143.30 | 141.31 | 141.55 | 461,881 | +0.35(+0.25%) |
Sep 04, 2019 | 141.42 | 141.42 | 140.57 | 141.20 | 527,252 | +0.77(+0.55%) |