Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 140.02 | 140.37 | 138.90 | 139.27 | 737,861 | -0.55(-0.39%) |
Nov 27, 2019 | 139.58 | 140.23 | 139.20 | 139.82 | 919,825 | +0.29(+0.21%) |
Nov 26, 2019 | 138.26 | 139.71 | 137.84 | 139.53 | 1,551,350 | +1.65(+1.20%) |
Nov 25, 2019 | 139.13 | 140.04 | 137.43 | 137.88 | 1,563,575 | -1.07(-0.77%) |
Nov 22, 2019 | 137.96 | 139.52 | 137.96 | 138.95 | 1,287,668 | +1.07(+0.77%) |
Nov 21, 2019 | 140.80 | 140.81 | 137.57 | 137.88 | 1,774,297 | -2.34(-1.67%) |
Nov 20, 2019 | 140.16 | 140.79 | 138.95 | 140.22 | 1,312,369 | -0.29(-0.21%) |
Nov 19, 2019 | 140.16 | 141.26 | 139.59 | 140.51 | 1,242,165 | +0.01(+0.01%) |
Nov 18, 2019 | 139.22 | 140.81 | 138.88 | 140.50 | 1,352,932 | +1.41(+1.01%) |
Nov 15, 2019 | 139.51 | 139.65 | 138.33 | 139.10 | 1,860,533 | -0.05(-0.04%) |
Nov 14, 2019 | 139.77 | 140.32 | 138.91 | 139.15 | 1,597,723 | -0.88(-0.63%) |
Nov 13, 2019 | 138.73 | 140.44 | 138.66 | 140.04 | 1,104,510 | +0.84(+0.60%) |
Nov 12, 2019 | 138.89 | 140.06 | 138.51 | 139.20 | 1,215,304 | +0.07(+0.05%) |
Nov 11, 2019 | 138.50 | 139.50 | 138.21 | 139.13 | 1,023,201 | -0.17(-0.12%) |
Nov 08, 2019 | 140.34 | 140.82 | 139.03 | 139.30 | 1,263,631 | -1.30(-0.92%) |
Nov 07, 2019 | 140.25 | 141.72 | 140.01 | 140.60 | 2,567,038 | +0.68(+0.49%) |
Nov 06, 2019 | 137.03 | 139.96 | 136.76 | 139.92 | 2,527,941 | +3.08(+2.25%) |
Nov 05, 2019 | 136.15 | 137.67 | 135.59 | 136.84 | 3,957,032 | +1.02(+0.75%) |
Nov 04, 2019 | 139.31 | 139.31 | 135.47 | 135.82 | 2,115,570 | -2.50(-1.81%) |
Nov 01, 2019 | 140.63 | 140.84 | 137.98 | 138.32 | 1,777,328 | -1.82(-1.30%) |
Oct 31, 2019 | 140.47 | 141.01 | 138.57 | 140.14 | 1,781,611 | -0.87(-0.62%) |
Oct 30, 2019 | 137.33 | 141.66 | 136.85 | 141.01 | 2,948,428 | +4.36(+3.19%) |
Oct 29, 2019 | 135.83 | 137.22 | 135.50 | 136.65 | 2,817,274 | +0.36(+0.26%) |
Oct 28, 2019 | 137.39 | 137.87 | 136.27 | 136.29 | 2,197,981 | -0.83(-0.60%) |
Oct 25, 2019 | 138.65 | 138.65 | 135.65 | 137.12 | 2,394,786 | -1.82(-1.31%) |
Oct 24, 2019 | 138.10 | 139.20 | 137.48 | 138.94 | 1,529,068 | +0.88(+0.64%) |
Oct 23, 2019 | 136.55 | 138.24 | 136.55 | 138.06 | 1,575,288 | +1.53(+1.12%) |
Oct 22, 2019 | 139.85 | 139.85 | 136.12 | 136.53 | 2,916,798 | -4.41(-3.13%) |
Oct 21, 2019 | 141.05 | 141.30 | 140.35 | 140.95 | 1,404,567 | +0.56(+0.40%) |
Oct 18, 2019 | 141.05 | 141.28 | 140.29 | 140.38 | 1,748,505 | -0.30(-0.22%) |
Oct 17, 2019 | 142.31 | 142.51 | 140.63 | 140.69 | 1,364,801 | -1.50(-1.05%) |
Oct 16, 2019 | 142.68 | 143.08 | 141.25 | 142.19 | 1,612,582 | -0.51(-0.36%) |
Oct 15, 2019 | 143.35 | 144.03 | 142.62 | 142.70 | 1,245,906 | -0.21(-0.15%) |
Oct 14, 2019 | 142.56 | 143.48 | 141.93 | 142.91 | 1,162,585 | +0.31(+0.22%) |
Oct 11, 2019 | 144.34 | 144.34 | 142.54 | 142.60 | 2,767,959 | -0.27(-0.19%) |
Oct 10, 2019 | 144.03 | 144.77 | 142.53 | 142.87 | 2,411,988 | -1.30(-0.90%) |
Oct 09, 2019 | 143.77 | 144.84 | 143.27 | 144.16 | 1,190,887 | +1.21(+0.85%) |
Oct 08, 2019 | 145.88 | 146.22 | 142.94 | 142.95 | 2,033,896 | -3.84(-2.62%) |
Oct 07, 2019 | 148.57 | 148.94 | 146.64 | 146.79 | 1,735,407 | -2.21(-1.48%) |
Oct 04, 2019 | 144.02 | 149.35 | 143.97 | 149.00 | 2,728,586 | +5.16(+3.59%) |
Oct 03, 2019 | 144.11 | 144.62 | 142.90 | 143.84 | 1,274,279 | -0.33(-0.23%) |
Oct 02, 2019 | 145.13 | 145.69 | 143.41 | 144.17 | 1,538,726 | -1.67(-1.15%) |
Oct 01, 2019 | 148.79 | 148.94 | 145.78 | 145.85 | 1,119,930 | -2.58(-1.74%) |
Sep 30, 2019 | 147.57 | 149.02 | 147.40 | 148.43 | 1,329,735 | +0.86(+0.58%) |
Sep 27, 2019 | 147.92 | 148.03 | 146.66 | 147.57 | 916,779 | +0.05(+0.03%) |
Sep 26, 2019 | 145.57 | 148.15 | 145.57 | 147.53 | 1,179,402 | +1.53(+1.05%) |
Sep 25, 2019 | 146.17 | 146.41 | 145.21 | 145.99 | 1,167,157 | -0.05(-0.03%) |
Sep 24, 2019 | 145.41 | 147.38 | 145.22 | 146.04 | 1,870,129 | +1.04(+0.72%) |
Sep 23, 2019 | 144.58 | 146.09 | 144.40 | 145.00 | 1,585,194 | +0.03(+0.02%) |
Sep 20, 2019 | 145.20 | 145.96 | 144.29 | 144.97 | 2,338,555 | -0.75(-0.52%) |
Sep 19, 2019 | 146.20 | 147.06 | 145.50 | 145.73 | 1,559,968 | -0.22(-0.15%) |
Sep 18, 2019 | 146.14 | 147.07 | 145.00 | 145.95 | 1,468,323 | -0.21(-0.14%) |
Sep 17, 2019 | 145.23 | 146.19 | 144.47 | 146.16 | 1,736,155 | +1.07(+0.74%) |
Sep 16, 2019 | 145.21 | 145.50 | 144.29 | 145.09 | 1,400,748 | -0.38(-0.26%) |
Sep 13, 2019 | 146.72 | 146.87 | 145.00 | 145.47 | 2,037,066 | -1.03(-0.71%) |
Sep 12, 2019 | 147.09 | 147.45 | 144.74 | 146.51 | 2,432,632 | +0.33(+0.23%) |
Sep 11, 2019 | 145.56 | 146.49 | 144.76 | 146.18 | 1,590,252 | +0.38(+0.26%) |
Sep 10, 2019 | 146.81 | 146.81 | 144.47 | 145.79 | 1,405,438 | -0.86(-0.59%) |
Sep 09, 2019 | 148.35 | 148.35 | 145.95 | 146.65 | 1,120,465 | -0.71(-0.48%) |
Sep 06, 2019 | 146.92 | 148.17 | 146.70 | 147.36 | 936,301 | +0.37(+0.25%) |
Sep 05, 2019 | 147.64 | 148.42 | 146.27 | 146.99 | 1,110,607 | +0.71(+0.49%) |
Sep 04, 2019 | 145.65 | 147.03 | 145.16 | 146.28 | 1,528,964 | +1.18(+0.81%) |