Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 142.69 | 142.89 | 142.56 | 142.56 | 2,758 | -0.71(-0.49%) |
Nov 27, 2019 | 142.74 | 143.27 | 142.74 | 143.27 | 4,393 | +0.58(+0.41%) |
Nov 26, 2019 | 142.40 | 142.84 | 142.25 | 142.69 | 10,104 | +0.50(+0.35%) |
Nov 25, 2019 | 142.79 | 142.79 | 141.82 | 142.19 | 3,923 | +1.10(+0.78%) |
Nov 22, 2019 | 141.12 | 141.27 | 140.84 | 141.09 | 2,860 | +0.23(+0.16%) |
Nov 21, 2019 | 141.13 | 141.24 | 140.76 | 140.87 | 4,060 | -0.21(-0.15%) |
Nov 20, 2019 | 141.90 | 141.94 | 140.44 | 141.07 | 7,542 | -1.19(-0.84%) |
Nov 19, 2019 | 142.62 | 142.62 | 142.06 | 142.26 | 3,755 | +0.08(+0.06%) |
Nov 18, 2019 | 141.98 | 142.41 | 141.67 | 142.18 | 3,491 | +0.02(+0.01%) |
Nov 15, 2019 | 141.99 | 142.45 | 141.99 | 142.17 | 12,976 | +0.73(+0.52%) |
Nov 14, 2019 | 141.06 | 141.46 | 141.05 | 141.44 | 1,386 | +0.35(+0.25%) |
Nov 13, 2019 | 140.96 | 141.39 | 140.88 | 141.09 | 11,434 | -0.15(-0.10%) |
Nov 12, 2019 | 140.81 | 141.69 | 140.81 | 141.23 | 4,133 | +0.33(+0.23%) |
Nov 11, 2019 | 140.58 | 140.97 | 140.58 | 140.90 | 2,544 | -0.10(-0.07%) |
Nov 08, 2019 | 140.84 | 141.00 | 140.68 | 141.00 | 5,108 | +0.46(+0.32%) |
Nov 07, 2019 | 139.98 | 140.92 | 139.98 | 140.55 | 1,953 | +0.78(+0.56%) |
Nov 06, 2019 | 139.94 | 139.94 | 139.48 | 139.76 | 3,112 | -0.18(-0.13%) |
Nov 05, 2019 | 140.44 | 140.44 | 139.95 | 139.95 | 8,512 | -0.03(-0.02%) |
Nov 04, 2019 | 139.92 | 140.37 | 139.92 | 139.98 | 3,074 | +0.75(+0.54%) |
Nov 01, 2019 | 138.82 | 139.24 | 138.82 | 139.23 | 1,123 | +1.23(+0.89%) |
Oct 31, 2019 | 138.59 | 138.59 | 137.65 | 138.00 | 2,516 | -0.51(-0.37%) |
Oct 30, 2019 | 138.09 | 138.58 | 137.70 | 138.52 | 3,211 | +0.38(+0.28%) |
Oct 29, 2019 | 138.39 | 138.41 | 137.87 | 138.14 | 4,248 | +0.22(+0.16%) |
Oct 28, 2019 | 137.72 | 138.07 | 137.72 | 137.92 | 2,216 | +1.20(+0.88%) |
Oct 25, 2019 | 135.92 | 136.99 | 135.67 | 136.72 | 4,393 | +1.05(+0.78%) |
Oct 24, 2019 | 136.38 | 136.38 | 135.38 | 135.67 | 2,366 | +0.27(+0.20%) |
Oct 23, 2019 | 135.38 | 135.60 | 135.23 | 135.39 | 2,902 | +0.51(+0.38%) |
Oct 22, 2019 | 135.88 | 135.88 | 134.88 | 134.88 | 1,787 | -0.89(-0.65%) |
Oct 21, 2019 | 136.04 | 136.04 | 135.66 | 135.77 | 3,330 | +0.11(+0.08%) |
Oct 18, 2019 | 136.15 | 136.23 | 135.41 | 135.66 | 4,393 | -0.51(-0.37%) |
Oct 17, 2019 | 136.33 | 136.51 | 135.98 | 136.16 | 3,322 | +0.39(+0.29%) |
Oct 16, 2019 | 135.55 | 135.87 | 135.45 | 135.77 | 4,451 | -0.09(-0.07%) |
Oct 15, 2019 | 135.13 | 136.10 | 135.13 | 135.86 | 2,913 | +1.67(+1.24%) |
Oct 14, 2019 | 134.02 | 134.47 | 134.02 | 134.19 | 1,559 | -0.38(-0.28%) |
Oct 11, 2019 | 135.06 | 135.59 | 134.57 | 134.57 | 3,065 | +1.90(+1.43%) |
Oct 10, 2019 | 131.76 | 132.67 | 131.76 | 132.67 | 2,126 | +0.90(+0.68%) |
Oct 09, 2019 | 131.49 | 132.18 | 131.49 | 131.77 | 3,083 | +1.10(+0.84%) |
Oct 08, 2019 | 132.37 | 132.37 | 130.67 | 130.67 | 6,094 | -2.35(-1.76%) |
Oct 07, 2019 | 133.13 | 133.83 | 133.02 | 133.02 | 3,728 | -0.31(-0.23%) |
Oct 04, 2019 | 132.94 | 133.32 | 132.94 | 133.32 | 919 | +1.85(+1.40%) |
Oct 03, 2019 | 130.35 | 131.48 | 129.14 | 131.48 | 13,070 | +1.05(+0.80%) |
Oct 02, 2019 | 131.56 | 131.73 | 129.97 | 130.43 | 5,646 | -2.33(-1.75%) |
Oct 01, 2019 | 134.19 | 135.33 | 132.75 | 132.75 | 4,494 | -1.73(-1.29%) |
Sep 30, 2019 | 134.12 | 134.74 | 134.04 | 134.48 | 2,661 | +1.21(+0.90%) |
Sep 27, 2019 | 134.51 | 134.55 | 132.89 | 133.28 | 2,963 | -1.12(-0.83%) |
Sep 26, 2019 | 134.19 | 134.75 | 133.68 | 134.40 | 3,290 | -0.65(-0.48%) |
Sep 25, 2019 | 134.16 | 135.14 | 133.57 | 135.05 | 5,293 | +0.88(+0.66%) |
Sep 24, 2019 | 136.48 | 136.48 | 133.82 | 134.17 | 5,102 | -1.54(-1.13%) |
Sep 23, 2019 | 135.77 | 135.99 | 135.54 | 135.71 | 3,752 | -0.44(-0.33%) |
Sep 20, 2019 | 136.90 | 136.90 | 135.93 | 136.15 | 2,554 | -0.35(-0.25%) |
Sep 19, 2019 | 136.93 | 137.19 | 136.50 | 136.50 | 1,911 | +0.43(+0.32%) |
Sep 18, 2019 | 136.30 | 136.30 | 135.27 | 136.07 | 1,554 | -0.03(-0.02%) |
Sep 17, 2019 | 135.77 | 136.20 | 135.69 | 136.10 | 2,828 | +0.47(+0.35%) |
Sep 16, 2019 | 136.04 | 136.15 | 135.58 | 135.63 | 3,497 | -0.91(-0.66%) |
Sep 13, 2019 | 136.79 | 136.79 | 136.39 | 136.53 | 1,736 | +0.06(+0.05%) |
Sep 12, 2019 | 136.82 | 137.01 | 136.35 | 136.47 | 4,854 | +0.74(+0.54%) |
Sep 11, 2019 | 135.27 | 135.81 | 135.27 | 135.73 | 5,738 | +1.21(+0.90%) |
Sep 10, 2019 | 134.08 | 134.59 | 133.83 | 134.53 | 5,337 | +0.04(+0.03%) |
Sep 09, 2019 | 135.38 | 135.38 | 134.11 | 134.49 | 24,759 | -0.57(-0.42%) |
Sep 06, 2019 | 134.96 | 135.30 | 134.90 | 135.06 | 13,487 | +0.04(+0.03%) |
Sep 05, 2019 | 134.30 | 138.00 | 134.30 | 135.02 | 3,773 | +1.74(+1.31%) |
Sep 04, 2019 | 132.91 | 133.28 | 132.83 | 133.28 | 2,746 | +1.50(+1.14%) |