Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 168.83 | 169.36 | 167.07 | 168.18 | 212,400 | -0.69(-0.41%) |
Nov 27, 2019 | 168.23 | 169.56 | 166.02 | 168.87 | 404,100 | +1.29(+0.77%) |
Nov 26, 2019 | 167.50 | 168.18 | 165.23 | 167.58 | 530,675 | +3.06(+1.86%) |
Nov 25, 2019 | 162.00 | 164.99 | 160.98 | 164.52 | 678,135 | +4.97(+3.12%) |
Nov 22, 2019 | 159.08 | 159.96 | 157.03 | 159.55 | 286,100 | +2.27(+1.44%) |
Nov 21, 2019 | 161.28 | 162.00 | 157.13 | 157.28 | 477,654 | -2.97(-1.85%) |
Nov 20, 2019 | 164.21 | 164.21 | 159.24 | 160.25 | 555,646 | -3.92(-2.39%) |
Nov 19, 2019 | 166.44 | 166.91 | 163.89 | 164.17 | 437,659 | -2.75(-1.65%) |
Nov 18, 2019 | 168.10 | 168.51 | 165.53 | 166.92 | 333,316 | -0.49(-0.29%) |
Nov 15, 2019 | 166.48 | 168.41 | 165.85 | 167.41 | 427,400 | +2.31(+1.40%) |
Nov 14, 2019 | 164.89 | 165.75 | 163.06 | 165.10 | 321,037 | +0.42(+0.26%) |
Nov 13, 2019 | 163.20 | 165.13 | 161.80 | 164.68 | 255,669 | +0.49(+0.30%) |
Nov 12, 2019 | 164.62 | 165.70 | 163.61 | 164.19 | 289,609 | -0.28(-0.17%) |
Nov 11, 2019 | 162.92 | 165.25 | 161.96 | 164.47 | 340,993 | +1.06(+0.65%) |
Nov 08, 2019 | 161.97 | 163.59 | 160.13 | 163.41 | 344,300 | +1.35(+0.83%) |
Nov 07, 2019 | 164.09 | 167.14 | 160.82 | 162.06 | 587,054 | -0.93(-0.57%) |
Nov 06, 2019 | 163.04 | 164.77 | 160.70 | 162.99 | 520,101 | +0.17(+0.10%) |
Nov 05, 2019 | 161.65 | 164.84 | 160.83 | 162.82 | 619,475 | +2.76(+1.72%) |
Nov 04, 2019 | 156.56 | 160.51 | 155.42 | 160.06 | 536,424 | +4.91(+3.16%) |
Nov 01, 2019 | 154.17 | 157.87 | 152.91 | 155.15 | 752,400 | +2.25(+1.47%) |
Oct 31, 2019 | 151.66 | 153.26 | 149.93 | 152.90 | 603,136 | +1.73(+1.14%) |
Oct 30, 2019 | 149.01 | 151.26 | 148.69 | 151.17 | 452,123 | +1.34(+0.89%) |
Oct 29, 2019 | 148.44 | 150.30 | 147.10 | 149.83 | 505,759 | +1.70(+1.15%) |
Oct 28, 2019 | 151.95 | 151.95 | 148.09 | 148.13 | 558,564 | -2.75(-1.82%) |
Oct 25, 2019 | 155.14 | 155.14 | 145.31 | 150.88 | 994,500 | -5.14(-3.29%) |
Oct 24, 2019 | 155.31 | 156.02 | 153.04 | 156.02 | 525,579 | +1.73(+1.12%) |
Oct 23, 2019 | 157.07 | 157.36 | 153.70 | 154.29 | 331,028 | -3.74(-2.37%) |
Oct 22, 2019 | 158.79 | 159.16 | 156.47 | 158.03 | 320,306 | -0.30(-0.19%) |
Oct 21, 2019 | 158.04 | 159.72 | 157.51 | 158.33 | 285,021 | +1.42(+0.90%) |
Oct 18, 2019 | 156.16 | 157.88 | 154.19 | 156.91 | 360,800 | -1.18(-0.75%) |
Oct 17, 2019 | 155.43 | 158.27 | 154.75 | 158.09 | 419,411 | +4.41(+2.87%) |
Oct 16, 2019 | 153.30 | 155.17 | 152.15 | 153.68 | 300,426 | +0.12(+0.08%) |
Oct 15, 2019 | 153.25 | 155.01 | 152.12 | 153.56 | 348,364 | +0.17(+0.11%) |
Oct 14, 2019 | 153.09 | 154.64 | 151.23 | 153.39 | 317,713 | -0.69(-0.45%) |
Oct 11, 2019 | 150.74 | 156.53 | 150.00 | 154.08 | 668,800 | +10.35(+7.20%) |
Oct 10, 2019 | 144.17 | 145.18 | 142.89 | 143.73 | 316,136 | -0.30(-0.21%) |
Oct 09, 2019 | 144.15 | 144.36 | 141.04 | 144.03 | 413,583 | +1.57(+1.10%) |
Oct 08, 2019 | 141.63 | 143.13 | 138.55 | 142.46 | 460,519 | -1.45(-1.01%) |
Oct 07, 2019 | 145.56 | 146.53 | 142.77 | 143.91 | 466,144 | -2.47(-1.69%) |
Oct 04, 2019 | 145.97 | 146.82 | 142.90 | 146.38 | 314,600 | +0.38(+0.26%) |
Oct 03, 2019 | 144.06 | 146.17 | 140.91 | 146.00 | 396,815 | +1.78(+1.23%) |
Oct 02, 2019 | 144.81 | 145.56 | 141.18 | 144.22 | 552,567 | -2.21(-1.51%) |
Oct 01, 2019 | 147.48 | 149.92 | 145.88 | 146.43 | 642,157 | -0.93(-0.63%) |
Sep 30, 2019 | 143.44 | 149.12 | 143.44 | 147.36 | 931,246 | +4.23(+2.96%) |
Sep 27, 2019 | 141.33 | 144.69 | 141.27 | 143.13 | 904,400 | +2.72(+1.94%) |
Sep 26, 2019 | 134.93 | 140.98 | 134.91 | 140.41 | 785,793 | +6.01(+4.47%) |
Sep 25, 2019 | 134.03 | 135.94 | 131.73 | 134.40 | 476,418 | +1.38(+1.04%) |
Sep 24, 2019 | 135.85 | 136.24 | 130.19 | 133.02 | 685,352 | -2.86(-2.10%) |
Sep 23, 2019 | 136.87 | 139.23 | 135.74 | 135.88 | 461,241 | -0.37(-0.27%) |
Sep 20, 2019 | 137.94 | 141.37 | 136.21 | 136.25 | 619,700 | -1.81(-1.31%) |
Sep 19, 2019 | 139.13 | 140.09 | 136.30 | 138.06 | 520,476 | -1.75(-1.25%) |
Sep 18, 2019 | 142.90 | 143.01 | 137.76 | 139.81 | 455,159 | -3.20(-2.24%) |
Sep 17, 2019 | 144.61 | 145.37 | 142.53 | 143.01 | 399,787 | -2.03(-1.40%) |
Sep 16, 2019 | 146.69 | 149.16 | 144.49 | 145.04 | 347,974 | -2.86(-1.93%) |
Sep 13, 2019 | 151.10 | 152.93 | 147.23 | 147.90 | 359,700 | -2.83(-1.88%) |
Sep 12, 2019 | 150.23 | 152.74 | 148.58 | 150.73 | 369,914 | +0.99(+0.66%) |
Sep 11, 2019 | 151.34 | 151.41 | 148.09 | 149.74 | 383,128 | -1.64(-1.08%) |
Sep 10, 2019 | 154.24 | 154.74 | 150.05 | 151.38 | 506,766 | -3.72(-2.40%) |
Sep 09, 2019 | 153.50 | 155.81 | 153.06 | 155.10 | 519,323 | +2.31(+1.51%) |
Sep 06, 2019 | 154.30 | 155.48 | 152.65 | 152.79 | 327,600 | -1.07(-0.70%) |
Sep 05, 2019 | 148.49 | 154.43 | 148.02 | 153.86 | 550,189 | +6.92(+4.71%) |
Sep 04, 2019 | 147.33 | 148.44 | 146.20 | 146.94 | 429,427 | +1.48(+1.02%) |