Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 162.80 | 163.15 | 161.79 | 162.59 | 1,793,442 | -0.79(-0.48%) |
Nov 27, 2019 | 162.62 | 163.59 | 162.20 | 163.38 | 1,147,271 | +0.82(+0.50%) |
Nov 26, 2019 | 161.63 | 163.62 | 161.23 | 162.56 | 5,029,888 | +1.83(+1.14%) |
Nov 25, 2019 | 161.96 | 162.04 | 160.24 | 160.73 | 2,918,473 | -0.25(-0.16%) |
Nov 22, 2019 | 161.07 | 161.65 | 159.96 | 160.98 | 2,033,944 | +0.24(+0.15%) |
Nov 21, 2019 | 161.11 | 161.80 | 159.72 | 160.75 | 3,442,928 | -0.63(-0.39%) |
Nov 20, 2019 | 164.75 | 165.46 | 160.76 | 161.38 | 4,602,185 | -2.64(-1.61%) |
Nov 19, 2019 | 164.35 | 164.54 | 163.01 | 164.02 | 2,935,704 | +0.29(+0.18%) |
Nov 18, 2019 | 165.22 | 165.22 | 163.34 | 163.72 | 2,641,988 | -1.78(-1.07%) |
Nov 15, 2019 | 164.74 | 165.68 | 164.51 | 165.50 | 3,561,297 | +1.91(+1.17%) |
Nov 14, 2019 | 164.52 | 165.16 | 163.10 | 163.59 | 2,425,156 | -1.28(-0.77%) |
Nov 13, 2019 | 163.81 | 165.62 | 163.55 | 164.86 | 2,051,742 | -0.06(-0.03%) |
Nov 12, 2019 | 164.16 | 165.92 | 164.09 | 164.92 | 2,005,242 | +1.07(+0.65%) |
Nov 11, 2019 | 163.72 | 164.40 | 162.91 | 163.85 | 1,759,837 | -0.34(-0.21%) |
Nov 08, 2019 | 162.79 | 164.21 | 162.69 | 164.19 | 1,806,551 | +1.41(+0.86%) |
Nov 07, 2019 | 164.73 | 164.90 | 162.53 | 162.79 | 2,812,977 | -1.04(-0.64%) |
Nov 06, 2019 | 163.71 | 163.98 | 162.84 | 163.83 | 3,026,146 | +0.12(+0.07%) |
Nov 05, 2019 | 162.89 | 164.75 | 162.40 | 163.71 | 5,690,297 | +0.62(+0.38%) |
Nov 04, 2019 | 160.02 | 163.10 | 160.02 | 163.10 | 4,791,364 | +3.52(+2.20%) |
Nov 01, 2019 | 157.92 | 159.73 | 157.60 | 159.58 | 3,129,046 | +3.07(+1.96%) |
Oct 31, 2019 | 157.81 | 158.20 | 155.51 | 156.51 | 2,365,349 | -1.69(-1.07%) |
Oct 30, 2019 | 156.97 | 158.57 | 156.80 | 158.20 | 2,159,141 | +1.30(+0.83%) |
Oct 29, 2019 | 155.94 | 157.03 | 155.52 | 156.90 | 2,995,334 | +0.44(+0.28%) |
Oct 28, 2019 | 155.82 | 157.41 | 155.82 | 156.46 | 2,612,517 | +0.95(+0.61%) |
Oct 25, 2019 | 155.16 | 155.94 | 154.62 | 155.51 | 2,152,212 | +0.15(+0.10%) |
Oct 24, 2019 | 154.00 | 155.59 | 153.09 | 155.36 | 2,525,875 | +1.46(+0.95%) |
Oct 23, 2019 | 153.98 | 154.03 | 153.12 | 153.90 | 2,696,845 | +0.83(+0.54%) |
Oct 22, 2019 | 152.86 | 154.13 | 152.12 | 153.07 | 3,702,416 | +0.00(+0.00%) |
Oct 21, 2019 | 151.29 | 153.35 | 150.93 | 153.07 | 2,980,545 | +3.05(+2.04%) |
Oct 18, 2019 | 151.45 | 151.74 | 147.18 | 150.02 | 4,880,084 | -1.77(-1.16%) |
Oct 17, 2019 | 150.68 | 153.12 | 150.04 | 151.79 | 3,966,316 | +3.52(+2.38%) |
Oct 16, 2019 | 148.25 | 148.91 | 147.40 | 148.26 | 3,819,408 | -0.01(-0.01%) |
Oct 15, 2019 | 148.16 | 149.34 | 147.80 | 148.27 | 3,109,668 | +0.60(+0.40%) |
Oct 14, 2019 | 148.25 | 148.80 | 147.25 | 147.68 | 1,261,263 | -0.50(-0.34%) |
Oct 11, 2019 | 147.70 | 149.82 | 147.46 | 148.17 | 2,506,592 | +2.32(+1.59%) |
Oct 10, 2019 | 144.85 | 147.01 | 144.84 | 145.85 | 2,001,501 | +1.02(+0.71%) |
Oct 09, 2019 | 145.54 | 145.58 | 143.84 | 144.83 | 1,874,517 | +1.11(+0.77%) |
Oct 08, 2019 | 146.17 | 146.22 | 143.70 | 143.72 | 3,794,779 | -4.13(-2.79%) |
Oct 07, 2019 | 147.95 | 149.12 | 147.28 | 147.86 | 2,483,447 | -0.41(-0.28%) |
Oct 04, 2019 | 146.99 | 148.39 | 146.63 | 148.26 | 3,047,597 | +1.91(+1.31%) |
Oct 03, 2019 | 145.53 | 146.36 | 143.92 | 146.35 | 3,433,472 | +0.40(+0.27%) |
Oct 02, 2019 | 146.91 | 147.54 | 144.47 | 145.95 | 5,036,321 | -2.82(-1.89%) |
Oct 01, 2019 | 153.63 | 154.18 | 148.62 | 148.77 | 3,106,942 | -4.54(-2.96%) |
Sep 30, 2019 | 152.28 | 153.61 | 152.28 | 153.31 | 2,305,978 | +1.05(+0.69%) |
Sep 27, 2019 | 152.10 | 152.66 | 150.69 | 152.26 | 2,775,328 | +0.92(+0.61%) |
Sep 26, 2019 | 151.20 | 152.22 | 150.84 | 151.34 | 2,205,358 | +0.09(+0.06%) |
Sep 25, 2019 | 150.35 | 151.57 | 149.74 | 151.25 | 1,836,011 | +1.06(+0.71%) |
Sep 24, 2019 | 152.03 | 152.63 | 149.44 | 150.19 | 2,924,313 | -1.25(-0.83%) |
Sep 23, 2019 | 151.08 | 152.05 | 150.60 | 151.44 | 2,925,088 | -1.06(-0.70%) |
Sep 20, 2019 | 151.86 | 152.87 | 151.04 | 152.50 | 5,605,950 | +1.39(+0.92%) |
Sep 19, 2019 | 152.30 | 152.91 | 150.89 | 151.11 | 2,155,469 | -1.09(-0.71%) |
Sep 18, 2019 | 150.31 | 152.21 | 149.97 | 152.20 | 2,035,187 | +1.37(+0.91%) |
Sep 17, 2019 | 150.85 | 151.13 | 149.74 | 150.83 | 2,530,792 | +0.23(+0.15%) |
Sep 16, 2019 | 151.35 | 151.69 | 150.19 | 150.60 | 2,679,335 | -1.36(-0.89%) |
Sep 13, 2019 | 153.07 | 153.29 | 151.75 | 151.96 | 3,023,427 | -0.83(-0.55%) |
Sep 12, 2019 | 155.42 | 155.85 | 152.59 | 152.79 | 3,065,311 | -2.40(-1.55%) |
Sep 11, 2019 | 153.84 | 155.27 | 153.31 | 155.19 | 4,466,511 | +1.51(+0.98%) |
Sep 10, 2019 | 152.79 | 153.71 | 151.23 | 153.68 | 4,659,132 | -0.05(-0.03%) |
Sep 09, 2019 | 155.75 | 156.51 | 153.18 | 153.73 | 5,509,177 | -1.36(-0.88%) |
Sep 06, 2019 | 154.90 | 155.66 | 154.51 | 155.09 | 3,672,589 | +0.72(+0.46%) |
Sep 05, 2019 | 152.78 | 154.91 | 152.69 | 154.37 | 4,979,148 | +2.93(+1.93%) |
Sep 04, 2019 | 149.67 | 151.98 | 149.67 | 151.44 | 4,386,613 | +3.27(+2.21%) |