Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 156.31 | 157.55 | 155.98 | 156.95 | 463,146 | -0.09(-0.06%) |
Nov 27, 2019 | 156.54 | 157.48 | 155.73 | 157.05 | 829,613 | +0.98(+0.63%) |
Nov 26, 2019 | 155.67 | 157.59 | 154.61 | 156.07 | 3,151,136 | +0.60(+0.39%) |
Nov 25, 2019 | 156.26 | 156.66 | 154.28 | 155.47 | 834,964 | -0.12(-0.08%) |
Nov 22, 2019 | 155.07 | 156.08 | 154.31 | 155.59 | 753,080 | +0.74(+0.48%) |
Nov 21, 2019 | 155.48 | 156.38 | 154.17 | 154.85 | 1,034,643 | -1.22(-0.78%) |
Nov 20, 2019 | 155.80 | 157.83 | 154.46 | 156.07 | 1,112,359 | +0.34(+0.22%) |
Nov 19, 2019 | 153.85 | 156.25 | 153.16 | 155.73 | 989,240 | +2.85(+1.86%) |
Nov 18, 2019 | 152.06 | 153.33 | 151.48 | 152.88 | 984,705 | +0.83(+0.54%) |
Nov 15, 2019 | 152.15 | 152.33 | 150.52 | 152.06 | 973,940 | +0.32(+0.21%) |
Nov 14, 2019 | 150.76 | 153.01 | 150.27 | 151.74 | 702,178 | +0.13(+0.09%) |
Nov 13, 2019 | 150.67 | 153.93 | 150.67 | 151.60 | 1,210,591 | +0.45(+0.30%) |
Nov 12, 2019 | 151.03 | 151.36 | 149.64 | 151.15 | 1,330,686 | -0.03(-0.02%) |
Nov 11, 2019 | 152.30 | 153.30 | 150.24 | 151.18 | 1,268,651 | -3.58(-2.31%) |
Nov 08, 2019 | 151.96 | 154.86 | 151.64 | 154.76 | 1,269,203 | +2.59(+1.70%) |
Nov 07, 2019 | 149.78 | 153.76 | 149.35 | 152.17 | 1,677,944 | +3.38(+2.27%) |
Nov 06, 2019 | 147.37 | 149.32 | 146.63 | 148.79 | 1,374,683 | +1.42(+0.96%) |
Nov 05, 2019 | 149.87 | 150.51 | 144.49 | 147.37 | 3,220,212 | -3.28(-2.18%) |
Nov 04, 2019 | 157.85 | 158.03 | 150.38 | 150.66 | 1,551,845 | -6.54(-4.16%) |
Nov 01, 2019 | 156.71 | 158.06 | 156.07 | 157.20 | 1,025,531 | +1.16(+0.75%) |
Oct 31, 2019 | 155.73 | 157.43 | 148.52 | 156.03 | 2,846,735 | +0.90(+0.58%) |
Oct 30, 2019 | 154.65 | 155.57 | 153.87 | 155.13 | 1,162,263 | +0.57(+0.37%) |
Oct 29, 2019 | 151.98 | 154.60 | 151.97 | 154.56 | 908,948 | +1.81(+1.19%) |
Oct 28, 2019 | 154.58 | 154.58 | 151.95 | 152.75 | 1,126,073 | -0.55(-0.36%) |
Oct 25, 2019 | 153.28 | 154.54 | 151.98 | 153.30 | 999,629 | +0.15(+0.10%) |
Oct 24, 2019 | 155.93 | 156.86 | 147.97 | 153.15 | 3,034,535 | -5.48(-3.45%) |
Oct 23, 2019 | 158.77 | 159.04 | 157.63 | 158.63 | 1,167,479 | +0.01(+0.01%) |
Oct 22, 2019 | 165.12 | 165.51 | 158.49 | 158.62 | 958,526 | -6.50(-3.94%) |
Oct 21, 2019 | 164.78 | 165.37 | 163.46 | 165.12 | 870,337 | +0.90(+0.55%) |
Oct 18, 2019 | 165.46 | 165.61 | 162.66 | 164.22 | 871,931 | -0.63(-0.38%) |
Oct 17, 2019 | 162.81 | 166.00 | 161.93 | 164.85 | 1,226,585 | +2.78(+1.71%) |
Oct 16, 2019 | 159.94 | 162.11 | 158.59 | 162.07 | 1,235,576 | +2.86(+1.80%) |
Oct 15, 2019 | 157.27 | 160.06 | 157.18 | 159.21 | 724,914 | +2.22(+1.42%) |
Oct 14, 2019 | 157.16 | 158.66 | 156.98 | 156.99 | 1,134,415 | -0.18(-0.11%) |
Oct 11, 2019 | 161.41 | 161.73 | 157.17 | 157.17 | 1,377,182 | -2.33(-1.46%) |
Oct 10, 2019 | 159.85 | 160.19 | 158.29 | 159.49 | 756,215 | -1.02(-0.64%) |
Oct 09, 2019 | 160.87 | 161.78 | 159.68 | 160.52 | 1,027,571 | +0.33(+0.20%) |
Oct 08, 2019 | 158.40 | 162.53 | 157.16 | 160.19 | 2,015,000 | +2.78(+1.76%) |
Oct 07, 2019 | 157.61 | 158.01 | 156.41 | 157.41 | 860,241 | -0.39(-0.25%) |
Oct 04, 2019 | 155.14 | 157.87 | 154.30 | 157.81 | 1,017,324 | +3.31(+2.14%) |
Oct 03, 2019 | 153.63 | 154.81 | 152.23 | 154.49 | 1,188,292 | +0.23(+0.15%) |
Oct 02, 2019 | 154.56 | 154.56 | 152.39 | 154.26 | 1,774,884 | -0.95(-0.61%) |
Oct 01, 2019 | 159.89 | 160.26 | 155.01 | 155.21 | 1,439,620 | -4.66(-2.92%) |
Sep 30, 2019 | 159.66 | 160.69 | 159.22 | 159.87 | 998,803 | +0.21(+0.13%) |
Sep 27, 2019 | 162.04 | 162.04 | 159.04 | 159.66 | 660,024 | -2.04(-1.26%) |
Sep 26, 2019 | 160.89 | 162.06 | 160.39 | 161.71 | 817,582 | +0.70(+0.44%) |
Sep 25, 2019 | 158.57 | 161.38 | 157.62 | 161.00 | 778,467 | +2.24(+1.41%) |
Sep 24, 2019 | 159.35 | 161.99 | 158.41 | 158.76 | 1,303,988 | +0.71(+0.45%) |
Sep 23, 2019 | 155.98 | 158.95 | 155.98 | 158.05 | 1,293,230 | +2.12(+1.36%) |
Sep 20, 2019 | 157.46 | 158.72 | 155.92 | 155.93 | 1,494,328 | -1.14(-0.72%) |
Sep 19, 2019 | 158.19 | 159.07 | 156.72 | 157.06 | 811,189 | -0.99(-0.62%) |
Sep 18, 2019 | 158.50 | 158.94 | 156.39 | 158.05 | 1,023,841 | -0.35(-0.22%) |
Sep 17, 2019 | 156.26 | 158.72 | 156.17 | 158.40 | 1,391,141 | +2.64(+1.69%) |
Sep 16, 2019 | 155.94 | 156.75 | 155.40 | 155.76 | 1,244,647 | -0.95(-0.60%) |
Sep 13, 2019 | 155.68 | 157.93 | 155.31 | 156.71 | 1,164,955 | +0.84(+0.54%) |
Sep 12, 2019 | 155.69 | 156.94 | 154.30 | 155.86 | 2,078,752 | +1.31(+0.85%) |
Sep 11, 2019 | 153.72 | 155.50 | 153.57 | 154.55 | 1,589,913 | +0.82(+0.53%) |
Sep 10, 2019 | 159.51 | 159.51 | 152.48 | 153.73 | 2,230,901 | -6.77(-4.22%) |
Sep 09, 2019 | 163.75 | 163.90 | 160.17 | 160.50 | 1,155,287 | -2.93(-1.79%) |
Sep 06, 2019 | 162.94 | 164.29 | 162.19 | 163.42 | 2,770,098 | +1.15(+0.71%) |
Sep 05, 2019 | 165.00 | 165.23 | 160.94 | 162.27 | 3,360,190 | -5.00(-2.99%) |
Sep 04, 2019 | 168.03 | 168.34 | 166.50 | 167.28 | 772,864 | +0.30(+0.18%) |