Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 150.32 | 151.69 | 149.89 | 150.66 | 440,063 | +0.44(+0.29%) |
Nov 27, 2019 | 149.04 | 150.45 | 148.49 | 150.22 | 649,871 | +2.18(+1.47%) |
Nov 26, 2019 | 148.39 | 148.55 | 147.04 | 148.04 | 1,041,052 | -0.70(-0.47%) |
Nov 25, 2019 | 147.24 | 149.16 | 146.29 | 148.74 | 831,430 | +1.85(+1.26%) |
Nov 22, 2019 | 146.06 | 147.49 | 145.45 | 146.89 | 756,135 | +1.58(+1.09%) |
Nov 21, 2019 | 145.62 | 145.98 | 143.66 | 145.31 | 755,031 | -0.30(-0.21%) |
Nov 20, 2019 | 145.83 | 146.46 | 143.69 | 145.62 | 771,187 | -0.58(-0.40%) |
Nov 19, 2019 | 146.12 | 146.99 | 144.85 | 146.20 | 860,848 | +0.69(+0.47%) |
Nov 18, 2019 | 146.42 | 146.71 | 144.94 | 145.51 | 713,198 | -1.76(-1.19%) |
Nov 15, 2019 | 147.61 | 147.99 | 146.63 | 147.26 | 853,697 | +0.78(+0.53%) |
Nov 14, 2019 | 145.11 | 146.95 | 144.90 | 146.48 | 868,791 | +0.85(+0.59%) |
Nov 13, 2019 | 144.08 | 146.31 | 143.27 | 145.63 | 1,479,268 | -0.47(-0.32%) |
Nov 12, 2019 | 145.55 | 147.02 | 145.34 | 146.09 | 1,180,753 | +0.48(+0.33%) |
Nov 11, 2019 | 144.05 | 146.54 | 144.05 | 145.62 | 649,949 | -0.15(-0.10%) |
Nov 08, 2019 | 145.07 | 146.01 | 143.94 | 145.76 | 935,489 | +0.74(+0.51%) |
Nov 07, 2019 | 146.37 | 147.69 | 145.00 | 145.03 | 1,877,830 | -0.12(-0.08%) |
Nov 06, 2019 | 145.12 | 146.08 | 144.20 | 145.15 | 883,464 | -0.39(-0.27%) |
Nov 05, 2019 | 143.59 | 146.05 | 143.59 | 145.53 | 794,291 | +2.71(+1.90%) |
Nov 04, 2019 | 141.99 | 142.94 | 140.94 | 142.82 | 705,198 | +2.25(+1.60%) |
Nov 01, 2019 | 138.51 | 140.84 | 138.34 | 140.57 | 824,331 | +2.73(+1.98%) |
Oct 31, 2019 | 138.31 | 138.85 | 134.99 | 137.84 | 806,822 | -1.01(-0.73%) |
Oct 30, 2019 | 139.46 | 139.53 | 137.13 | 138.85 | 959,658 | -1.55(-1.11%) |
Oct 29, 2019 | 138.49 | 141.15 | 137.03 | 140.41 | 699,638 | +0.81(+0.58%) |
Oct 28, 2019 | 137.83 | 140.03 | 137.66 | 139.59 | 851,309 | +3.07(+2.25%) |
Oct 25, 2019 | 136.67 | 137.06 | 134.29 | 136.52 | 682,976 | -0.16(-0.12%) |
Oct 24, 2019 | 139.31 | 139.31 | 134.50 | 136.69 | 1,375,243 | +5.63(+4.29%) |
Oct 23, 2019 | 129.71 | 132.02 | 129.71 | 131.06 | 866,557 | +0.93(+0.72%) |
Oct 22, 2019 | 131.65 | 132.44 | 129.98 | 130.13 | 1,025,899 | -1.69(-1.28%) |
Oct 21, 2019 | 131.33 | 132.73 | 131.14 | 131.82 | 621,872 | +2.10(+1.62%) |
Oct 18, 2019 | 127.77 | 130.30 | 127.77 | 129.72 | 790,037 | +1.38(+1.07%) |
Oct 17, 2019 | 128.78 | 129.88 | 128.28 | 128.34 | 725,950 | +0.66(+0.52%) |
Oct 16, 2019 | 127.66 | 129.04 | 127.55 | 127.68 | 618,139 | -0.41(-0.32%) |
Oct 15, 2019 | 127.44 | 129.56 | 126.52 | 128.09 | 929,231 | +1.28(+1.01%) |
Oct 14, 2019 | 125.32 | 126.97 | 124.98 | 126.81 | 587,593 | +0.50(+0.40%) |
Oct 11, 2019 | 125.76 | 127.70 | 125.27 | 126.31 | 990,255 | +3.89(+3.18%) |
Oct 10, 2019 | 121.80 | 124.01 | 121.57 | 122.42 | 810,281 | +1.66(+1.38%) |
Oct 09, 2019 | 119.66 | 121.42 | 118.78 | 120.76 | 811,880 | +2.72(+2.31%) |
Oct 08, 2019 | 120.64 | 120.93 | 117.85 | 118.03 | 1,824,075 | -5.04(-4.10%) |
Oct 07, 2019 | 123.48 | 124.71 | 123.04 | 123.08 | 796,791 | -1.33(-1.07%) |
Oct 04, 2019 | 123.72 | 124.80 | 123.18 | 124.41 | 1,149,204 | +0.93(+0.75%) |
Oct 03, 2019 | 122.78 | 123.72 | 119.93 | 123.48 | 1,340,648 | -0.16(-0.13%) |
Oct 02, 2019 | 126.81 | 126.81 | 123.45 | 123.63 | 1,173,776 | -4.93(-3.84%) |
Oct 01, 2019 | 135.05 | 135.05 | 127.81 | 128.57 | 1,529,632 | -5.81(-4.32%) |
Sep 30, 2019 | 134.78 | 135.73 | 133.61 | 134.38 | 1,011,566 | -0.40(-0.30%) |
Sep 27, 2019 | 134.92 | 135.57 | 134.10 | 134.78 | 992,883 | +1.30(+0.97%) |
Sep 26, 2019 | 132.61 | 134.21 | 132.11 | 133.48 | 695,526 | +0.59(+0.45%) |
Sep 25, 2019 | 131.96 | 133.27 | 130.69 | 132.89 | 903,865 | +0.52(+0.39%) |
Sep 24, 2019 | 135.05 | 135.52 | 131.02 | 132.37 | 1,347,145 | -2.18(-1.62%) |
Sep 23, 2019 | 131.40 | 134.96 | 130.88 | 134.55 | 1,525,338 | +1.38(+1.04%) |
Sep 20, 2019 | 134.80 | 135.75 | 132.74 | 133.17 | 1,709,685 | -1.38(-1.03%) |
Sep 19, 2019 | 134.59 | 136.59 | 134.12 | 134.55 | 1,336,789 | -0.23(-0.17%) |
Sep 18, 2019 | 132.54 | 135.10 | 131.60 | 134.78 | 1,364,866 | +1.32(+0.99%) |
Sep 17, 2019 | 133.72 | 134.51 | 132.15 | 133.45 | 925,937 | -1.22(-0.91%) |
Sep 16, 2019 | 133.46 | 135.37 | 132.38 | 134.68 | 1,320,446 | +0.00(+0.00%) |
Sep 13, 2019 | 135.42 | 136.40 | 134.38 | 134.68 | 1,203,610 | +0.96(+0.72%) |
Sep 12, 2019 | 132.01 | 134.41 | 131.46 | 133.72 | 1,061,499 | +0.74(+0.56%) |
Sep 11, 2019 | 132.15 | 133.13 | 129.83 | 132.98 | 1,329,287 | +0.86(+0.65%) |
Sep 10, 2019 | 127.11 | 132.12 | 127.00 | 132.12 | 2,120,792 | +6.18(+4.90%) |
Sep 09, 2019 | 124.60 | 126.86 | 123.91 | 125.94 | 1,539,413 | +2.85(+2.32%) |
Sep 06, 2019 | 121.74 | 123.60 | 120.90 | 123.09 | 1,161,246 | +1.22(+1.00%) |
Sep 05, 2019 | 119.65 | 123.20 | 119.52 | 121.87 | 1,145,747 | +3.78(+3.20%) |
Sep 04, 2019 | 117.73 | 118.41 | 117.10 | 118.09 | 1,038,648 | +1.89(+1.63%) |