Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 145.02 | 145.69 | 143.32 | 144.06 | 265,439 | -1.18(-0.82%) |
Nov 27, 2019 | 144.39 | 145.54 | 143.62 | 145.24 | 436,168 | +1.21(+0.84%) |
Nov 26, 2019 | 141.97 | 144.21 | 141.24 | 144.03 | 1,310,152 | +3.15(+2.23%) |
Nov 25, 2019 | 139.70 | 141.49 | 139.63 | 140.89 | 412,372 | +1.02(+0.73%) |
Nov 22, 2019 | 141.19 | 141.19 | 139.20 | 139.87 | 611,050 | -1.05(-0.74%) |
Nov 21, 2019 | 143.46 | 143.46 | 140.35 | 140.91 | 724,228 | -3.18(-2.21%) |
Nov 20, 2019 | 143.13 | 145.85 | 142.64 | 144.09 | 477,543 | +0.24(+0.17%) |
Nov 19, 2019 | 143.07 | 144.38 | 142.51 | 143.85 | 417,428 | +1.55(+1.09%) |
Nov 18, 2019 | 141.26 | 142.99 | 141.14 | 142.30 | 469,197 | +0.66(+0.46%) |
Nov 15, 2019 | 140.20 | 141.92 | 140.20 | 141.65 | 570,445 | +1.62(+1.16%) |
Nov 14, 2019 | 140.07 | 140.60 | 139.62 | 140.03 | 326,300 | +0.13(+0.10%) |
Nov 13, 2019 | 138.49 | 140.17 | 138.06 | 139.90 | 355,931 | +1.09(+0.78%) |
Nov 12, 2019 | 138.28 | 140.35 | 138.05 | 138.81 | 337,857 | +0.26(+0.19%) |
Nov 11, 2019 | 138.28 | 139.76 | 137.77 | 138.55 | 246,503 | +0.03(+0.02%) |
Nov 08, 2019 | 136.55 | 139.34 | 136.55 | 138.52 | 397,120 | +1.61(+1.17%) |
Nov 07, 2019 | 138.45 | 138.63 | 136.14 | 136.91 | 767,056 | -1.03(-0.75%) |
Nov 06, 2019 | 138.41 | 139.12 | 137.49 | 137.94 | 474,561 | -0.71(-0.51%) |
Nov 05, 2019 | 141.65 | 141.65 | 138.36 | 138.65 | 586,608 | -2.99(-2.11%) |
Nov 04, 2019 | 141.99 | 142.88 | 140.35 | 141.64 | 615,535 | +0.06(+0.04%) |
Nov 01, 2019 | 143.01 | 144.01 | 141.53 | 141.58 | 473,899 | -0.47(-0.33%) |
Oct 31, 2019 | 141.43 | 143.06 | 141.09 | 142.05 | 735,520 | +0.66(+0.47%) |
Oct 30, 2019 | 140.18 | 142.03 | 139.59 | 141.39 | 482,547 | +0.53(+0.37%) |
Oct 29, 2019 | 139.25 | 141.77 | 138.30 | 140.86 | 608,573 | +1.18(+0.85%) |
Oct 28, 2019 | 138.39 | 139.81 | 136.11 | 139.68 | 831,789 | +1.14(+0.83%) |
Oct 25, 2019 | 139.25 | 141.52 | 135.69 | 138.54 | 1,707,120 | +15.87(+12.94%) |
Oct 24, 2019 | 122.39 | 124.11 | 121.41 | 122.66 | 543,589 | +0.95(+0.78%) |
Oct 23, 2019 | 121.96 | 122.73 | 121.25 | 121.71 | 403,466 | +0.21(+0.17%) |
Oct 22, 2019 | 125.89 | 126.24 | 121.31 | 121.50 | 564,794 | -3.84(-3.06%) |
Oct 21, 2019 | 126.58 | 126.60 | 124.96 | 125.34 | 497,252 | -0.66(-0.53%) |
Oct 18, 2019 | 125.79 | 126.69 | 124.80 | 126.00 | 512,636 | -0.40(-0.32%) |
Oct 17, 2019 | 126.00 | 127.45 | 126.00 | 126.41 | 424,747 | +0.45(+0.36%) |
Oct 16, 2019 | 126.36 | 126.76 | 125.17 | 125.96 | 650,416 | +0.68(+0.54%) |
Oct 15, 2019 | 124.85 | 125.83 | 124.72 | 125.28 | 437,725 | +1.18(+0.95%) |
Oct 14, 2019 | 124.80 | 125.03 | 123.87 | 124.09 | 369,684 | -0.42(-0.34%) |
Oct 11, 2019 | 125.79 | 126.63 | 124.45 | 124.52 | 537,106 | -0.78(-0.62%) |
Oct 10, 2019 | 126.34 | 126.34 | 123.78 | 125.29 | 506,355 | -1.64(-1.29%) |
Oct 09, 2019 | 126.57 | 127.39 | 126.42 | 126.94 | 336,281 | +1.87(+1.50%) |
Oct 08, 2019 | 126.30 | 126.54 | 124.69 | 125.06 | 444,762 | -1.87(-1.47%) |
Oct 07, 2019 | 126.50 | 127.69 | 126.41 | 126.94 | 381,580 | -0.21(-0.17%) |
Oct 04, 2019 | 126.12 | 127.19 | 125.66 | 127.15 | 371,851 | +2.03(+1.62%) |
Oct 03, 2019 | 123.52 | 125.35 | 122.35 | 125.12 | 694,988 | +1.35(+1.09%) |
Oct 02, 2019 | 127.33 | 127.85 | 122.99 | 123.77 | 619,277 | -4.52(-3.53%) |
Oct 01, 2019 | 129.77 | 130.49 | 127.67 | 128.29 | 533,324 | -1.46(-1.12%) |
Sep 30, 2019 | 128.38 | 130.83 | 128.38 | 129.75 | 479,756 | +1.45(+1.13%) |
Sep 27, 2019 | 129.48 | 130.16 | 127.79 | 128.30 | 417,564 | -0.97(-0.75%) |
Sep 26, 2019 | 131.16 | 131.19 | 129.10 | 129.27 | 373,320 | -1.34(-1.03%) |
Sep 25, 2019 | 130.72 | 130.88 | 129.41 | 130.62 | 341,122 | +0.38(+0.29%) |
Sep 24, 2019 | 131.02 | 132.46 | 129.92 | 130.24 | 465,709 | +0.11(+0.08%) |
Sep 23, 2019 | 129.14 | 131.24 | 128.94 | 130.13 | 602,688 | +0.94(+0.73%) |
Sep 20, 2019 | 128.12 | 129.74 | 127.05 | 129.19 | 793,164 | +0.98(+0.76%) |
Sep 19, 2019 | 127.73 | 128.77 | 127.15 | 128.21 | 604,284 | +0.89(+0.70%) |
Sep 18, 2019 | 128.59 | 128.72 | 125.86 | 127.32 | 746,815 | -1.30(-1.01%) |
Sep 17, 2019 | 126.19 | 129.04 | 125.95 | 128.62 | 761,872 | +3.09(+2.46%) |
Sep 16, 2019 | 126.41 | 127.49 | 125.35 | 125.53 | 612,150 | -1.42(-1.12%) |
Sep 13, 2019 | 128.41 | 128.48 | 126.03 | 126.95 | 663,834 | -1.70(-1.32%) |
Sep 12, 2019 | 129.60 | 130.80 | 128.48 | 128.65 | 712,052 | +0.26(+0.20%) |
Sep 11, 2019 | 128.12 | 129.86 | 127.50 | 128.39 | 651,444 | -0.64(-0.50%) |
Sep 10, 2019 | 128.78 | 129.38 | 125.56 | 129.03 | 658,356 | -0.72(-0.55%) |
Sep 09, 2019 | 134.51 | 134.51 | 129.51 | 129.75 | 651,574 | -4.98(-3.70%) |
Sep 06, 2019 | 135.12 | 135.65 | 134.06 | 134.73 | 448,803 | -0.03(-0.02%) |
Sep 05, 2019 | 133.69 | 135.02 | 132.60 | 134.76 | 496,281 | +2.40(+1.81%) |
Sep 04, 2019 | 133.10 | 133.48 | 131.74 | 132.36 | 394,923 | +0.06(+0.04%) |