Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 160.88 | 163.44 | 159.30 | 160.37 | 7,526,700 | -1.27(-0.79%) |
Nov 27, 2019 | 167.05 | 168.85 | 159.61 | 161.64 | 19,115,500 | -2.81(-1.71%) |
Nov 26, 2019 | 158.95 | 164.45 | 157.60 | 164.45 | 16,024,681 | +6.37(+4.03%) |
Nov 25, 2019 | 160.76 | 162.47 | 157.51 | 158.08 | 14,365,129 | -0.67(-0.42%) |
Nov 22, 2019 | 158.60 | 160.58 | 154.56 | 158.75 | 14,853,000 | +2.84(+1.82%) |
Nov 21, 2019 | 159.70 | 163.33 | 154.13 | 155.91 | 21,562,352 | -3.02(-1.90%) |
Nov 20, 2019 | 152.21 | 160.99 | 151.17 | 158.93 | 26,597,504 | +5.02(+3.26%) |
Nov 19, 2019 | 153.45 | 158.00 | 147.51 | 153.91 | 31,445,924 | -6.21(-3.88%) |
Nov 18, 2019 | 157.30 | 165.10 | 153.56 | 160.12 | 27,385,540 | +2.82(+1.79%) |
Nov 15, 2019 | 151.70 | 158.23 | 149.80 | 157.30 | 26,600,000 | +8.60(+5.78%) |
Nov 14, 2019 | 142.00 | 150.04 | 141.19 | 148.70 | 26,198,440 | +6.33(+4.45%) |
Nov 13, 2019 | 134.48 | 142.45 | 133.06 | 142.37 | 20,614,968 | +7.02(+5.19%) |
Nov 12, 2019 | 130.08 | 135.80 | 130.08 | 135.35 | 24,267,520 | +6.14(+4.75%) |
Nov 11, 2019 | 120.80 | 129.55 | 120.28 | 129.21 | 20,678,330 | +7.27(+5.96%) |
Nov 08, 2019 | 119.20 | 123.56 | 118.70 | 121.94 | 19,221,200 | +3.48(+2.94%) |
Nov 07, 2019 | 118.75 | 128.38 | 116.26 | 118.46 | 52,640,532 | -22.59(-16.02%) |
Nov 06, 2019 | 138.65 | 143.95 | 136.81 | 141.05 | 21,418,658 | +1.48(+1.06%) |
Nov 05, 2019 | 140.47 | 142.65 | 136.71 | 139.57 | 11,779,509 | -0.94(-0.67%) |
Nov 04, 2019 | 147.15 | 148.85 | 137.45 | 140.51 | 20,077,872 | -5.99(-4.09%) |
Nov 01, 2019 | 148.44 | 148.70 | 143.41 | 146.50 | 10,946,600 | -0.70(-0.48%) |
Oct 31, 2019 | 149.43 | 151.30 | 143.36 | 147.20 | 13,243,153 | -2.23(-1.49%) |
Oct 30, 2019 | 147.74 | 151.48 | 146.84 | 149.43 | 10,907,184 | +2.19(+1.49%) |
Oct 29, 2019 | 146.10 | 149.51 | 143.68 | 147.24 | 16,088,031 | +0.36(+0.25%) |
Oct 28, 2019 | 137.00 | 148.17 | 136.40 | 146.88 | 24,066,252 | +13.14(+9.83%) |
Oct 25, 2019 | 129.15 | 134.10 | 127.30 | 133.74 | 11,485,700 | +2.52(+1.92%) |
Oct 24, 2019 | 128.33 | 131.88 | 126.41 | 131.22 | 10,595,209 | +2.46(+1.91%) |
Oct 23, 2019 | 129.00 | 131.87 | 127.02 | 128.76 | 10,698,974 | -0.30(-0.23%) |
Oct 22, 2019 | 132.81 | 136.70 | 127.02 | 129.06 | 17,109,336 | -3.97(-2.98%) |
Oct 21, 2019 | 128.75 | 135.35 | 128.21 | 133.03 | 16,403,710 | +3.09(+2.38%) |
Oct 18, 2019 | 137.39 | 139.07 | 124.79 | 129.94 | 32,463,500 | -9.13(-6.57%) |
Oct 17, 2019 | 131.94 | 139.59 | 130.14 | 139.07 | 20,083,588 | +6.57(+4.96%) |
Oct 16, 2019 | 132.83 | 134.28 | 127.81 | 132.50 | 22,403,704 | -0.32(-0.24%) |
Oct 15, 2019 | 123.18 | 132.95 | 122.53 | 132.82 | 26,601,396 | +13.70(+11.50%) |
Oct 14, 2019 | 120.58 | 122.10 | 117.80 | 119.12 | 14,490,417 | -2.48(-2.04%) |
Oct 11, 2019 | 123.92 | 124.02 | 119.60 | 121.60 | 23,218,898 | +5.47(+4.71%) |
Oct 10, 2019 | 118.12 | 121.70 | 115.28 | 116.13 | 26,076,558 | -1.47(-1.25%) |
Oct 09, 2019 | 112.01 | 118.22 | 110.69 | 117.60 | 28,430,112 | +9.60(+8.89%) |
Oct 08, 2019 | 105.43 | 109.58 | 104.26 | 108.00 | 13,896,131 | +1.75(+1.65%) |
Oct 07, 2019 | 107.80 | 110.62 | 104.71 | 106.25 | 21,158,498 | -0.52(-0.49%) |
Oct 04, 2019 | 109.05 | 109.25 | 104.27 | 106.77 | 20,940,400 | -2.07(-1.90%) |
Oct 03, 2019 | 104.01 | 109.20 | 101.55 | 108.84 | 22,691,488 | +6.22(+6.06%) |
Oct 02, 2019 | 100.91 | 105.08 | 99.98 | 102.62 | 15,028,503 | +0.22(+0.21%) |
Oct 01, 2019 | 101.96 | 105.55 | 100.40 | 102.40 | 16,598,000 | +0.64(+0.63%) |
Sep 30, 2019 | 99.40 | 103.09 | 98.69 | 101.76 | 13,658,698 | +2.02(+2.03%) |
Sep 27, 2019 | 103.33 | 103.74 | 98.08 | 99.74 | 17,550,600 | -3.60(-3.48%) |
Sep 26, 2019 | 106.49 | 106.90 | 100.45 | 103.34 | 16,068,233 | -2.96(-2.78%) |
Sep 25, 2019 | 104.92 | 107.26 | 102.31 | 106.30 | 21,035,534 | +3.05(+2.95%) |
Sep 24, 2019 | 108.39 | 110.38 | 98.65 | 103.25 | 37,221,520 | -4.12(-3.84%) |
Sep 23, 2019 | 108.55 | 111.79 | 105.68 | 107.37 | 28,321,044 | -0.68(-0.63%) |
Sep 20, 2019 | 126.77 | 127.41 | 103.62 | 108.05 | 65,016,300 | -25.71(-19.22%) |
Sep 19, 2019 | 127.81 | 134.88 | 127.00 | 133.76 | 25,287,288 | +3.88(+2.99%) |
Sep 18, 2019 | 143.60 | 145.75 | 127.79 | 129.88 | 38,215,120 | -20.64(-13.71%) |
Sep 17, 2019 | 150.25 | 152.37 | 146.42 | 150.52 | 11,177,029 | +0.98(+0.66%) |
Sep 16, 2019 | 146.97 | 152.85 | 146.03 | 149.54 | 11,931,098 | +1.99(+1.35%) |
Sep 13, 2019 | 146.66 | 148.70 | 143.08 | 147.55 | 9,256,500 | -0.23(-0.16%) |
Sep 12, 2019 | 150.00 | 152.79 | 145.82 | 147.78 | 13,995,356 | -1.98(-1.32%) |
Sep 11, 2019 | 146.55 | 149.94 | 141.55 | 149.76 | 18,626,588 | +5.62(+3.90%) |
Sep 10, 2019 | 157.22 | 158.80 | 139.53 | 144.14 | 34,800,972 | -16.89(-10.49%) |
Sep 09, 2019 | 173.60 | 176.55 | 159.80 | 161.03 | 23,922,520 | -8.83(-5.20%) |
Sep 06, 2019 | 165.47 | 170.97 | 164.85 | 169.86 | 14,892,200 | +2.87(+1.72%) |
Sep 05, 2019 | 167.69 | 169.45 | 160.28 | 166.99 | 23,410,412 | -1.92(-1.14%) |
Sep 04, 2019 | 161.49 | 169.70 | 158.55 | 168.91 | 28,498,992 | +12.03(+7.67%) |