Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 145.51 | 145.56 | 144.86 | 144.90 | 38,688 | -0.98(-0.67%) |
Nov 27, 2019 | 145.89 | 145.90 | 145.29 | 145.87 | 103,700 | -0.03(-0.02%) |
Nov 26, 2019 | 145.36 | 146.12 | 145.20 | 145.90 | 63,276 | +0.60(+0.41%) |
Nov 25, 2019 | 144.61 | 145.56 | 144.39 | 145.30 | 38,148 | +1.23(+0.85%) |
Nov 22, 2019 | 143.61 | 144.07 | 143.34 | 144.07 | 45,615 | +0.79(+0.55%) |
Nov 21, 2019 | 143.79 | 143.80 | 143.17 | 143.28 | 47,823 | -0.42(-0.29%) |
Nov 20, 2019 | 144.23 | 144.53 | 143.07 | 143.71 | 69,280 | -1.01(-0.70%) |
Nov 19, 2019 | 145.33 | 145.33 | 144.37 | 144.72 | 245,425 | -0.07(-0.05%) |
Nov 18, 2019 | 145.00 | 145.00 | 144.51 | 144.78 | 58,684 | -0.53(-0.36%) |
Nov 15, 2019 | 145.15 | 145.59 | 144.99 | 145.31 | 70,874 | +1.01(+0.70%) |
Nov 14, 2019 | 143.66 | 144.62 | 143.66 | 144.30 | 76,293 | +0.46(+0.32%) |
Nov 13, 2019 | 143.77 | 144.26 | 143.49 | 143.84 | 72,308 | -0.69(-0.48%) |
Nov 12, 2019 | 144.67 | 145.09 | 144.26 | 144.53 | 39,662 | +0.12(+0.08%) |
Nov 11, 2019 | 143.51 | 144.57 | 143.49 | 144.41 | 63,154 | +0.09(+0.07%) |
Nov 08, 2019 | 143.81 | 144.38 | 143.60 | 144.32 | 57,659 | +0.15(+0.10%) |
Nov 07, 2019 | 144.71 | 145.12 | 143.91 | 144.17 | 84,069 | +0.48(+0.33%) |
Nov 06, 2019 | 143.74 | 143.77 | 143.05 | 143.69 | 88,718 | -0.12(-0.08%) |
Nov 05, 2019 | 143.73 | 144.32 | 143.54 | 143.81 | 80,901 | +0.37(+0.26%) |
Nov 04, 2019 | 142.63 | 143.44 | 142.60 | 143.44 | 162,257 | +1.65(+1.16%) |
Nov 01, 2019 | 139.84 | 141.79 | 139.84 | 141.79 | 50,944 | +2.85(+2.05%) |
Oct 31, 2019 | 139.89 | 139.89 | 138.27 | 138.94 | 59,188 | -1.31(-0.94%) |
Oct 30, 2019 | 140.21 | 140.42 | 139.29 | 140.25 | 42,733 | +0.23(+0.17%) |
Oct 29, 2019 | 139.03 | 140.35 | 139.03 | 140.02 | 39,138 | +0.54(+0.39%) |
Oct 28, 2019 | 139.62 | 140.12 | 139.47 | 139.47 | 56,676 | +0.33(+0.24%) |
Oct 25, 2019 | 138.26 | 139.47 | 138.26 | 139.15 | 45,935 | +0.92(+0.66%) |
Oct 24, 2019 | 138.40 | 138.42 | 137.34 | 138.23 | 47,536 | +0.03(+0.02%) |
Oct 23, 2019 | 138.01 | 138.20 | 137.50 | 138.20 | 39,114 | +0.16(+0.12%) |
Oct 22, 2019 | 137.28 | 138.51 | 136.91 | 138.04 | 53,729 | +0.94(+0.68%) |
Oct 21, 2019 | 136.72 | 137.54 | 136.72 | 137.10 | 31,696 | +0.76(+0.56%) |
Oct 18, 2019 | 136.74 | 137.18 | 136.10 | 136.34 | 306,626 | -0.78(-0.57%) |
Oct 17, 2019 | 136.80 | 137.96 | 136.80 | 137.12 | 42,328 | +0.76(+0.56%) |
Oct 16, 2019 | 136.05 | 137.02 | 136.05 | 136.36 | 251,497 | +0.00(+0.00%) |
Oct 15, 2019 | 135.50 | 136.80 | 135.50 | 136.36 | 31,914 | +1.12(+0.83%) |
Oct 14, 2019 | 135.31 | 135.56 | 135.12 | 135.23 | 39,776 | -0.36(-0.27%) |
Oct 11, 2019 | 134.80 | 136.70 | 134.73 | 135.60 | 155,604 | +2.56(+1.93%) |
Oct 10, 2019 | 131.81 | 133.52 | 131.81 | 133.04 | 52,419 | +1.05(+0.80%) |
Oct 09, 2019 | 131.80 | 132.38 | 131.22 | 131.99 | 75,454 | +1.25(+0.95%) |
Oct 08, 2019 | 131.62 | 132.08 | 130.74 | 130.74 | 97,531 | -2.17(-1.63%) |
Oct 07, 2019 | 133.13 | 133.86 | 132.54 | 132.91 | 44,083 | -0.61(-0.46%) |
Oct 04, 2019 | 132.31 | 133.58 | 132.24 | 133.52 | 45,082 | +1.43(+1.08%) |
Oct 03, 2019 | 131.13 | 132.09 | 129.46 | 132.09 | 123,479 | +0.58(+0.44%) |
Oct 02, 2019 | 132.68 | 132.68 | 130.45 | 131.51 | 104,804 | -2.41(-1.80%) |
Oct 01, 2019 | 137.70 | 138.21 | 133.71 | 133.92 | 84,650 | -3.13(-2.29%) |
Sep 30, 2019 | 136.95 | 137.50 | 136.94 | 137.05 | 57,818 | +0.38(+0.28%) |
Sep 27, 2019 | 137.79 | 137.99 | 136.20 | 136.68 | 56,166 | -0.78(-0.57%) |
Sep 26, 2019 | 137.52 | 137.80 | 136.71 | 137.46 | 40,720 | -0.01(-0.01%) |
Sep 25, 2019 | 136.53 | 137.65 | 136.12 | 137.47 | 53,720 | +1.30(+0.95%) |
Sep 24, 2019 | 137.63 | 137.98 | 135.63 | 136.17 | 95,981 | -1.05(-0.76%) |
Sep 23, 2019 | 136.85 | 137.66 | 136.72 | 137.22 | 55,009 | -0.30(-0.22%) |
Sep 20, 2019 | 138.63 | 138.71 | 137.14 | 137.52 | 54,942 | -0.75(-0.54%) |
Sep 19, 2019 | 139.05 | 139.45 | 138.26 | 138.26 | 45,723 | -0.69(-0.50%) |
Sep 18, 2019 | 138.54 | 138.97 | 137.56 | 138.95 | 84,124 | -0.31(-0.22%) |
Sep 17, 2019 | 139.04 | 139.37 | 138.29 | 139.26 | 50,658 | -0.06(-0.04%) |
Sep 16, 2019 | 138.79 | 139.59 | 138.79 | 139.32 | 44,034 | -0.10(-0.07%) |
Sep 13, 2019 | 139.31 | 140.09 | 139.28 | 139.42 | 60,404 | +0.67(+0.48%) |
Sep 12, 2019 | 138.98 | 139.23 | 138.08 | 138.75 | 80,314 | +0.04(+0.03%) |
Sep 11, 2019 | 137.28 | 138.71 | 136.85 | 138.71 | 53,758 | +1.61(+1.17%) |
Sep 10, 2019 | 135.72 | 137.11 | 135.12 | 137.10 | 44,503 | +1.11(+0.82%) |
Sep 09, 2019 | 135.64 | 136.41 | 135.56 | 135.99 | 56,166 | +0.60(+0.44%) |
Sep 06, 2019 | 135.57 | 135.89 | 135.10 | 135.40 | 102,602 | +0.21(+0.16%) |
Sep 05, 2019 | 134.24 | 136.07 | 134.24 | 135.18 | 75,584 | +2.49(+1.88%) |
Sep 04, 2019 | 132.16 | 132.77 | 132.16 | 132.69 | 50,567 | +1.55(+1.18%) |