Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 150.88 | 151.83 | 150.00 | 151.00 | 157,700 | -0.30(-0.20%) |
Nov 27, 2019 | 150.89 | 151.70 | 150.02 | 151.30 | 440,300 | +0.97(+0.65%) |
Nov 26, 2019 | 147.39 | 150.71 | 147.11 | 150.33 | 559,391 | +4.23(+2.90%) |
Nov 25, 2019 | 145.62 | 146.60 | 143.01 | 146.10 | 658,318 | +1.44(+1.00%) |
Nov 22, 2019 | 145.38 | 147.06 | 143.28 | 144.66 | 461,500 | +0.07(+0.05%) |
Nov 21, 2019 | 145.55 | 148.39 | 144.25 | 144.59 | 637,546 | -0.86(-0.59%) |
Nov 20, 2019 | 151.00 | 153.79 | 143.21 | 145.45 | 919,678 | -5.66(-3.75%) |
Nov 19, 2019 | 149.37 | 152.00 | 146.49 | 151.11 | 650,101 | +2.25(+1.51%) |
Nov 18, 2019 | 146.31 | 150.71 | 144.70 | 148.86 | 733,363 | +3.12(+2.14%) |
Nov 15, 2019 | 144.32 | 145.79 | 142.23 | 145.74 | 971,500 | +2.05(+1.43%) |
Nov 14, 2019 | 142.06 | 146.78 | 141.06 | 143.69 | 644,207 | +1.96(+1.38%) |
Nov 13, 2019 | 142.76 | 143.47 | 140.00 | 141.73 | 709,930 | -1.85(-1.29%) |
Nov 12, 2019 | 141.09 | 146.10 | 140.87 | 143.58 | 707,875 | +2.49(+1.76%) |
Nov 11, 2019 | 141.13 | 142.29 | 139.95 | 141.09 | 865,915 | -0.24(-0.17%) |
Nov 08, 2019 | 142.17 | 144.45 | 140.83 | 141.33 | 611,700 | -1.36(-0.95%) |
Nov 07, 2019 | 144.80 | 146.82 | 142.08 | 142.69 | 696,640 | -2.39(-1.65%) |
Nov 06, 2019 | 142.81 | 149.72 | 137.30 | 145.08 | 2,177,759 | -6.49(-4.28%) |
Nov 05, 2019 | 154.59 | 156.71 | 150.33 | 151.57 | 895,321 | -2.70(-1.75%) |
Nov 04, 2019 | 157.56 | 159.05 | 152.65 | 154.27 | 351,581 | -2.11(-1.35%) |
Nov 01, 2019 | 155.70 | 156.55 | 154.12 | 156.38 | 571,700 | +1.28(+0.83%) |
Oct 31, 2019 | 157.97 | 159.37 | 154.69 | 155.10 | 309,417 | -3.67(-2.31%) |
Oct 30, 2019 | 158.38 | 159.93 | 157.38 | 158.77 | 314,903 | +1.40(+0.89%) |
Oct 29, 2019 | 157.38 | 161.40 | 156.00 | 157.37 | 518,381 | +0.51(+0.33%) |
Oct 28, 2019 | 157.35 | 158.79 | 155.18 | 156.86 | 309,085 | +0.27(+0.17%) |
Oct 25, 2019 | 154.61 | 157.08 | 154.00 | 156.59 | 279,500 | +0.35(+0.22%) |
Oct 24, 2019 | 149.40 | 156.36 | 148.10 | 156.24 | 603,735 | +9.57(+6.52%) |
Oct 23, 2019 | 147.15 | 152.12 | 146.07 | 146.67 | 547,217 | -0.65(-0.44%) |
Oct 22, 2019 | 154.19 | 154.89 | 145.59 | 147.32 | 716,833 | -6.18(-4.03%) |
Oct 21, 2019 | 155.88 | 155.88 | 152.88 | 153.50 | 432,119 | -0.61(-0.40%) |
Oct 18, 2019 | 160.00 | 160.01 | 149.81 | 154.11 | 651,700 | -6.45(-4.02%) |
Oct 17, 2019 | 162.50 | 163.85 | 159.95 | 160.56 | 427,644 | -1.54(-0.95%) |
Oct 16, 2019 | 162.28 | 163.51 | 157.16 | 162.10 | 663,437 | -5.29(-3.16%) |
Oct 15, 2019 | 165.56 | 168.43 | 163.40 | 167.39 | 521,268 | +2.84(+1.73%) |
Oct 14, 2019 | 163.74 | 164.59 | 162.18 | 164.55 | 201,765 | +1.56(+0.96%) |
Oct 11, 2019 | 162.50 | 164.97 | 162.10 | 162.99 | 337,300 | +2.90(+1.81%) |
Oct 10, 2019 | 159.76 | 160.88 | 157.77 | 160.09 | 356,872 | -0.42(-0.26%) |
Oct 09, 2019 | 160.94 | 163.98 | 158.26 | 160.51 | 523,337 | +1.92(+1.21%) |
Oct 08, 2019 | 163.22 | 164.07 | 157.93 | 158.59 | 586,958 | -6.10(-3.70%) |
Oct 07, 2019 | 158.83 | 166.13 | 158.83 | 164.69 | 908,880 | +5.31(+3.33%) |
Oct 04, 2019 | 158.84 | 160.44 | 155.06 | 159.38 | 585,300 | +2.09(+1.33%) |
Oct 03, 2019 | 150.60 | 158.56 | 148.40 | 157.29 | 938,728 | +6.92(+4.60%) |
Oct 02, 2019 | 148.76 | 150.78 | 146.88 | 150.37 | 703,093 | -0.39(-0.26%) |
Oct 01, 2019 | 152.22 | 153.19 | 150.39 | 150.76 | 504,025 | -0.85(-0.56%) |
Sep 30, 2019 | 149.86 | 152.98 | 147.73 | 151.61 | 597,030 | +1.70(+1.13%) |
Sep 27, 2019 | 154.59 | 154.69 | 146.46 | 149.91 | 804,700 | -4.30(-2.79%) |
Sep 26, 2019 | 153.48 | 155.47 | 151.34 | 154.21 | 400,611 | +0.98(+0.64%) |
Sep 25, 2019 | 153.80 | 154.40 | 147.57 | 153.23 | 736,437 | -1.12(-0.73%) |
Sep 24, 2019 | 162.16 | 162.16 | 153.59 | 154.35 | 544,881 | -6.36(-3.96%) |
Sep 23, 2019 | 160.37 | 161.92 | 159.22 | 160.71 | 337,462 | +0.35(+0.22%) |
Sep 20, 2019 | 161.56 | 162.97 | 159.16 | 160.36 | 1,276,200 | -1.46(-0.90%) |
Sep 19, 2019 | 163.30 | 164.62 | 159.81 | 161.82 | 797,407 | -1.31(-0.80%) |
Sep 18, 2019 | 162.99 | 163.99 | 158.81 | 163.13 | 1,006,128 | -0.67(-0.41%) |
Sep 17, 2019 | 164.50 | 165.33 | 160.26 | 163.80 | 734,088 | +0.30(+0.18%) |
Sep 16, 2019 | 160.92 | 164.18 | 160.34 | 163.50 | 635,867 | -0.61(-0.37%) |
Sep 13, 2019 | 168.94 | 169.49 | 161.83 | 164.11 | 656,900 | -6.27(-3.68%) |
Sep 12, 2019 | 168.68 | 173.00 | 168.68 | 170.38 | 677,357 | +2.57(+1.53%) |
Sep 11, 2019 | 169.00 | 171.25 | 165.74 | 167.81 | 811,135 | -0.89(-0.53%) |
Sep 10, 2019 | 172.67 | 174.54 | 167.00 | 168.70 | 860,209 | -7.07(-4.02%) |
Sep 09, 2019 | 189.84 | 189.84 | 172.25 | 175.77 | 965,323 | -13.39(-7.08%) |
Sep 06, 2019 | 195.00 | 195.49 | 188.96 | 189.16 | 387,000 | -6.95(-3.54%) |
Sep 05, 2019 | 201.66 | 201.66 | 190.55 | 196.11 | 750,096 | -2.72(-1.37%) |
Sep 04, 2019 | 199.30 | 200.78 | 197.18 | 198.83 | 404,967 | +0.99(+0.50%) |