Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 152.62 | 153.26 | 152.05 | 152.88 | 111,730 | +1.41(+0.93%) |
Nov 27, 2019 | 152.08 | 152.88 | 151.44 | 151.48 | 144,544 | -0.91(-0.60%) |
Nov 26, 2019 | 152.96 | 153.53 | 151.93 | 152.39 | 186,039 | -0.91(-0.59%) |
Nov 25, 2019 | 155.05 | 155.12 | 153.15 | 153.30 | 193,511 | -3.31(-2.11%) |
Nov 22, 2019 | 157.18 | 158.16 | 156.13 | 156.61 | 209,567 | -1.79(-1.13%) |
Nov 21, 2019 | 157.29 | 159.27 | 157.18 | 158.39 | 189,219 | +0.95(+0.60%) |
Nov 20, 2019 | 156.76 | 159.95 | 156.30 | 157.44 | 309,209 | +1.75(+1.12%) |
Nov 19, 2019 | 153.15 | 156.26 | 153.00 | 155.69 | 202,602 | +1.77(+1.15%) |
Nov 18, 2019 | 154.78 | 155.05 | 153.81 | 153.92 | 200,706 | -0.52(-0.33%) |
Nov 15, 2019 | 156.19 | 156.95 | 154.44 | 154.44 | 304,193 | -3.91(-2.47%) |
Nov 14, 2019 | 158.96 | 160.18 | 158.09 | 158.35 | 159,515 | -0.19(-0.12%) |
Nov 13, 2019 | 161.51 | 161.74 | 158.03 | 158.54 | 259,955 | -1.25(-0.78%) |
Nov 12, 2019 | 159.50 | 160.90 | 158.62 | 159.80 | 183,055 | -0.30(-0.19%) |
Nov 11, 2019 | 162.34 | 163.07 | 159.57 | 160.10 | 168,891 | -0.04(-0.02%) |
Nov 08, 2019 | 160.03 | 161.85 | 159.95 | 160.14 | 209,304 | -0.08(-0.05%) |
Nov 07, 2019 | 161.05 | 161.05 | 158.43 | 160.22 | 463,724 | -3.91(-2.38%) |
Nov 06, 2019 | 163.79 | 165.50 | 163.33 | 164.13 | 258,376 | +0.00(+0.00%) |
Nov 05, 2019 | 163.52 | 164.74 | 162.80 | 164.13 | 239,176 | -0.34(-0.21%) |
Nov 04, 2019 | 163.98 | 165.54 | 163.56 | 164.47 | 228,605 | -2.32(-1.39%) |
Nov 01, 2019 | 169.53 | 169.79 | 166.73 | 166.79 | 421,029 | -5.59(-3.24%) |
Oct 31, 2019 | 170.13 | 174.73 | 169.87 | 172.38 | 317,233 | +2.74(+1.61%) |
Oct 30, 2019 | 171.31 | 173.14 | 169.26 | 169.64 | 286,894 | -1.60(-0.93%) |
Oct 29, 2019 | 172.03 | 172.34 | 169.94 | 171.24 | 240,025 | -0.19(-0.11%) |
Oct 28, 2019 | 171.39 | 172.53 | 169.83 | 171.43 | 211,503 | -2.47(-1.42%) |
Oct 25, 2019 | 177.43 | 177.58 | 172.64 | 173.90 | 272,485 | -2.89(-1.63%) |
Oct 24, 2019 | 174.77 | 178.65 | 174.62 | 176.79 | 238,048 | +0.65(+0.37%) |
Oct 23, 2019 | 176.33 | 177.96 | 174.96 | 176.14 | 183,078 | -0.76(-0.43%) |
Oct 22, 2019 | 175.76 | 177.17 | 173.97 | 176.90 | 279,101 | +0.57(+0.32%) |
Oct 21, 2019 | 176.44 | 177.81 | 175.95 | 176.33 | 195,930 | -0.99(-0.56%) |
Oct 18, 2019 | 173.71 | 177.32 | 172.76 | 177.32 | 269,695 | +5.02(+2.91%) |
Oct 17, 2019 | 171.73 | 173.67 | 170.90 | 172.30 | 283,091 | -0.57(-0.33%) |
Oct 16, 2019 | 173.44 | 174.20 | 171.92 | 172.87 | 207,906 | +0.34(+0.20%) |
Oct 15, 2019 | 174.81 | 175.23 | 170.63 | 172.53 | 290,081 | -4.64(-2.62%) |
Oct 14, 2019 | 177.77 | 178.12 | 175.53 | 177.17 | 203,290 | +0.46(+0.26%) |
Oct 11, 2019 | 177.43 | 177.70 | 172.53 | 176.71 | 674,752 | -6.31(-3.45%) |
Oct 10, 2019 | 187.01 | 187.12 | 181.00 | 183.02 | 373,460 | -3.27(-1.75%) |
Oct 09, 2019 | 186.25 | 188.45 | 184.65 | 186.29 | 268,665 | -3.99(-2.10%) |
Oct 08, 2019 | 188.11 | 190.81 | 184.88 | 190.28 | 567,067 | +6.35(+3.45%) |
Oct 07, 2019 | 183.55 | 184.92 | 180.17 | 183.93 | 384,905 | +1.90(+1.04%) |
Oct 04, 2019 | 187.77 | 188.22 | 181.48 | 182.03 | 469,921 | -7.83(-4.12%) |
Oct 03, 2019 | 193.54 | 199.89 | 189.71 | 189.86 | 699,863 | -2.55(-1.32%) |
Oct 02, 2019 | 185.72 | 194.80 | 185.72 | 192.40 | 646,476 | +9.99(+5.48%) |
Oct 01, 2019 | 174.12 | 182.64 | 173.21 | 182.41 | 412,746 | +6.99(+3.99%) |
Sep 30, 2019 | 176.71 | 176.71 | 174.05 | 175.42 | 265,489 | -2.17(-1.22%) |
Sep 27, 2019 | 174.62 | 179.60 | 173.78 | 177.58 | 467,237 | +1.67(+0.95%) |
Sep 26, 2019 | 173.71 | 177.77 | 173.71 | 175.91 | 229,021 | +1.60(+0.92%) |
Sep 25, 2019 | 176.67 | 178.72 | 173.48 | 174.31 | 329,759 | -3.04(-1.71%) |
Sep 24, 2019 | 172.85 | 179.66 | 172.48 | 177.35 | 464,191 | +2.57(+1.47%) |
Sep 23, 2019 | 177.09 | 177.35 | 173.72 | 174.78 | 203,929 | -0.30(-0.17%) |
Sep 20, 2019 | 171.19 | 175.35 | 170.28 | 175.09 | 323,095 | +2.87(+1.67%) |
Sep 19, 2019 | 170.21 | 172.63 | 168.73 | 172.21 | 249,383 | +1.17(+0.69%) |
Sep 18, 2019 | 172.36 | 175.62 | 170.62 | 171.04 | 238,293 | -0.79(-0.46%) |
Sep 17, 2019 | 173.50 | 173.95 | 171.64 | 171.83 | 193,799 | -0.53(-0.31%) |
Sep 16, 2019 | 171.53 | 173.04 | 170.55 | 172.36 | 286,115 | +2.65(+1.56%) |
Sep 13, 2019 | 169.00 | 169.94 | 168.42 | 169.72 | 297,233 | -0.68(-0.40%) |
Sep 12, 2019 | 169.72 | 171.83 | 168.05 | 170.40 | 494,475 | -1.06(-0.62%) |
Sep 11, 2019 | 175.09 | 176.03 | 171.27 | 171.46 | 354,148 | -4.23(-2.41%) |
Sep 10, 2019 | 177.77 | 179.40 | 175.69 | 175.69 | 310,531 | -1.13(-0.64%) |
Sep 09, 2019 | 176.79 | 178.41 | 175.69 | 176.82 | 258,384 | -0.95(-0.53%) |
Sep 06, 2019 | 178.26 | 179.62 | 176.56 | 177.77 | 343,404 | -1.29(-0.72%) |
Sep 05, 2019 | 180.99 | 181.14 | 176.86 | 179.06 | 556,718 | -7.87(-4.21%) |
Sep 04, 2019 | 187.68 | 189.49 | 186.88 | 186.92 | 321,114 | -5.41(-2.81%) |