Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 152.70 | 153.49 | 151.72 | 152.61 | 46,117 | -0.45(-0.29%) |
Nov 27, 2019 | 152.39 | 153.81 | 151.74 | 153.06 | 46,220 | +0.76(+0.50%) |
Nov 26, 2019 | 153.14 | 154.28 | 151.37 | 152.30 | 78,531 | -0.52(-0.34%) |
Nov 25, 2019 | 150.63 | 153.10 | 150.63 | 152.82 | 60,153 | +1.94(+1.29%) |
Nov 22, 2019 | 150.82 | 151.35 | 150.50 | 150.87 | 69,896 | -0.23(-0.15%) |
Nov 21, 2019 | 151.80 | 152.43 | 150.09 | 151.11 | 118,816 | -1.27(-0.83%) |
Nov 20, 2019 | 153.10 | 155.99 | 152.21 | 152.38 | 122,451 | -0.73(-0.48%) |
Nov 19, 2019 | 151.29 | 153.18 | 150.62 | 153.11 | 116,320 | +2.29(+1.52%) |
Nov 18, 2019 | 150.98 | 152.08 | 150.23 | 150.82 | 50,496 | -0.53(-0.35%) |
Nov 15, 2019 | 152.18 | 152.18 | 150.03 | 151.34 | 66,808 | -0.18(-0.12%) |
Nov 14, 2019 | 151.99 | 152.56 | 150.33 | 151.53 | 73,789 | -0.28(-0.19%) |
Nov 13, 2019 | 150.98 | 153.44 | 150.98 | 151.81 | 88,651 | +0.83(+0.55%) |
Nov 12, 2019 | 151.64 | 152.00 | 150.14 | 150.98 | 82,618 | -0.55(-0.37%) |
Nov 11, 2019 | 148.66 | 152.01 | 148.66 | 151.53 | 65,785 | +1.90(+1.27%) |
Nov 08, 2019 | 153.30 | 154.57 | 149.47 | 149.63 | 84,101 | -4.29(-2.79%) |
Nov 07, 2019 | 157.31 | 157.32 | 153.79 | 153.93 | 88,761 | -2.69(-1.72%) |
Nov 06, 2019 | 156.75 | 157.46 | 156.02 | 156.62 | 131,698 | -0.47(-0.30%) |
Nov 05, 2019 | 157.08 | 157.85 | 156.02 | 157.08 | 90,587 | -0.65(-0.41%) |
Nov 04, 2019 | 158.00 | 158.42 | 157.30 | 157.73 | 98,697 | +0.45(+0.28%) |
Nov 01, 2019 | 158.42 | 159.25 | 155.83 | 157.29 | 163,983 | +0.07(+0.04%) |
Oct 31, 2019 | 153.55 | 158.00 | 150.93 | 157.22 | 168,463 | +3.77(+2.46%) |
Oct 30, 2019 | 149.13 | 153.45 | 149.13 | 153.45 | 120,183 | +4.65(+3.13%) |
Oct 29, 2019 | 144.75 | 149.17 | 144.75 | 148.79 | 64,713 | +3.37(+2.32%) |
Oct 28, 2019 | 143.29 | 146.05 | 143.29 | 145.43 | 98,129 | +3.38(+2.38%) |
Oct 25, 2019 | 141.82 | 142.40 | 139.90 | 142.04 | 132,277 | +0.43(+0.30%) |
Oct 24, 2019 | 138.99 | 145.69 | 138.99 | 141.62 | 321,636 | -11.58(-7.56%) |
Oct 23, 2019 | 152.26 | 154.33 | 151.31 | 153.20 | 81,624 | +0.59(+0.39%) |
Oct 22, 2019 | 155.33 | 156.86 | 152.51 | 152.60 | 96,489 | -2.45(-1.58%) |
Oct 21, 2019 | 153.30 | 156.02 | 152.86 | 155.05 | 100,132 | +2.54(+1.66%) |
Oct 18, 2019 | 151.74 | 152.75 | 150.60 | 152.52 | 60,734 | +0.37(+0.24%) |
Oct 17, 2019 | 150.08 | 152.78 | 149.62 | 152.15 | 80,626 | +2.75(+1.84%) |
Oct 16, 2019 | 150.41 | 150.41 | 147.33 | 149.40 | 89,377 | -1.00(-0.66%) |
Oct 15, 2019 | 148.63 | 150.57 | 148.63 | 150.40 | 67,090 | +2.45(+1.66%) |
Oct 14, 2019 | 146.79 | 148.82 | 146.08 | 147.94 | 80,120 | +1.07(+0.73%) |
Oct 11, 2019 | 147.73 | 149.35 | 146.79 | 146.88 | 138,500 | +0.25(+0.17%) |
Oct 10, 2019 | 143.27 | 146.97 | 143.27 | 146.62 | 69,592 | +3.40(+2.38%) |
Oct 09, 2019 | 141.65 | 144.48 | 141.65 | 143.22 | 118,929 | +2.53(+1.80%) |
Oct 08, 2019 | 140.89 | 142.12 | 138.97 | 140.69 | 75,374 | -0.83(-0.59%) |
Oct 07, 2019 | 140.58 | 142.17 | 139.91 | 141.52 | 72,712 | +0.49(+0.35%) |
Oct 04, 2019 | 139.37 | 141.11 | 138.59 | 141.03 | 59,813 | +2.08(+1.49%) |
Oct 03, 2019 | 139.13 | 140.61 | 137.63 | 138.95 | 126,143 | +0.12(+0.08%) |
Oct 02, 2019 | 139.67 | 139.78 | 138.37 | 138.84 | 106,630 | -1.25(-0.89%) |
Oct 01, 2019 | 142.12 | 142.88 | 139.99 | 140.09 | 74,311 | -1.62(-1.14%) |
Sep 30, 2019 | 141.59 | 143.33 | 140.69 | 141.71 | 61,575 | -0.07(-0.05%) |
Sep 27, 2019 | 144.27 | 144.27 | 141.19 | 141.78 | 98,589 | -2.23(-1.55%) |
Sep 26, 2019 | 145.57 | 145.84 | 143.71 | 144.01 | 63,295 | -1.60(-1.10%) |
Sep 25, 2019 | 146.93 | 147.25 | 144.33 | 145.61 | 86,139 | -1.21(-0.83%) |
Sep 24, 2019 | 151.07 | 152.19 | 146.49 | 146.82 | 162,861 | -4.05(-2.69%) |
Sep 23, 2019 | 153.47 | 154.30 | 150.27 | 150.87 | 85,569 | -2.62(-1.71%) |
Sep 20, 2019 | 155.98 | 156.78 | 153.42 | 153.49 | 374,249 | -2.19(-1.41%) |
Sep 19, 2019 | 154.51 | 157.24 | 153.41 | 155.68 | 151,725 | +1.42(+0.92%) |
Sep 18, 2019 | 154.63 | 155.63 | 153.41 | 154.27 | 114,163 | -0.34(-0.22%) |
Sep 17, 2019 | 150.23 | 154.82 | 148.80 | 154.60 | 88,512 | +4.45(+2.96%) |
Sep 16, 2019 | 149.54 | 150.67 | 149.33 | 150.15 | 68,824 | -0.24(-0.16%) |
Sep 13, 2019 | 151.89 | 152.93 | 148.65 | 150.40 | 90,545 | -1.00(-0.66%) |
Sep 12, 2019 | 151.94 | 152.99 | 150.39 | 151.40 | 134,847 | -0.21(-0.14%) |
Sep 11, 2019 | 152.77 | 153.10 | 149.99 | 151.61 | 84,318 | -1.51(-0.99%) |
Sep 10, 2019 | 154.93 | 155.41 | 151.74 | 153.12 | 101,200 | -2.18(-1.40%) |
Sep 09, 2019 | 156.24 | 156.70 | 154.71 | 155.30 | 114,149 | -0.65(-0.42%) |
Sep 06, 2019 | 156.41 | 157.60 | 155.69 | 155.95 | 54,966 | -0.54(-0.35%) |
Sep 05, 2019 | 156.45 | 157.36 | 155.54 | 156.50 | 61,489 | +0.88(+0.57%) |
Sep 04, 2019 | 156.86 | 157.20 | 155.05 | 155.61 | 83,685 | -0.50(-0.32%) |