Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 137.72 | 137.86 | 137.39 | 137.49 | 58,226 | -0.47(-0.34%) |
Nov 27, 2019 | 137.41 | 138.00 | 137.22 | 137.96 | 89,293 | +0.94(+0.69%) |
Nov 26, 2019 | 136.62 | 137.20 | 136.59 | 137.01 | 133,937 | +0.52(+0.38%) |
Nov 25, 2019 | 135.73 | 136.50 | 135.73 | 136.50 | 97,109 | +1.28(+0.95%) |
Nov 22, 2019 | 135.53 | 135.53 | 134.70 | 135.22 | 82,401 | +0.07(+0.05%) |
Nov 21, 2019 | 135.71 | 135.71 | 134.97 | 135.15 | 97,978 | -0.50(-0.37%) |
Nov 20, 2019 | 135.94 | 136.35 | 134.76 | 135.64 | 175,774 | -0.51(-0.38%) |
Nov 19, 2019 | 136.48 | 136.48 | 135.81 | 136.16 | 106,362 | +0.16(+0.11%) |
Nov 18, 2019 | 135.89 | 136.19 | 135.41 | 136.00 | 195,813 | +0.15(+0.11%) |
Nov 15, 2019 | 135.59 | 135.86 | 135.24 | 135.86 | 94,540 | +1.01(+0.75%) |
Nov 14, 2019 | 134.30 | 134.94 | 134.15 | 134.85 | 127,421 | +0.48(+0.35%) |
Nov 13, 2019 | 133.76 | 134.51 | 133.76 | 134.37 | 108,863 | +0.18(+0.13%) |
Nov 12, 2019 | 133.85 | 134.54 | 133.79 | 134.19 | 104,737 | +0.53(+0.39%) |
Nov 11, 2019 | 133.09 | 133.80 | 133.01 | 133.67 | 438,941 | -0.04(-0.03%) |
Nov 08, 2019 | 133.26 | 133.71 | 133.04 | 133.71 | 88,264 | +0.31(+0.23%) |
Nov 07, 2019 | 133.61 | 134.07 | 133.13 | 133.40 | 130,431 | +0.44(+0.33%) |
Nov 06, 2019 | 133.03 | 133.03 | 132.40 | 132.96 | 178,024 | -0.02(-0.02%) |
Nov 05, 2019 | 133.61 | 133.61 | 132.71 | 132.98 | 103,035 | -0.34(-0.26%) |
Nov 04, 2019 | 133.81 | 133.90 | 133.22 | 133.32 | 151,441 | +0.20(+0.15%) |
Nov 01, 2019 | 132.68 | 133.12 | 132.39 | 133.12 | 144,947 | +1.15(+0.87%) |
Oct 31, 2019 | 132.44 | 132.59 | 131.47 | 131.97 | 126,952 | -0.25(-0.19%) |
Oct 30, 2019 | 131.67 | 132.33 | 131.13 | 132.22 | 120,480 | +0.73(+0.55%) |
Oct 29, 2019 | 132.08 | 132.27 | 131.41 | 131.49 | 161,835 | -0.65(-0.49%) |
Oct 28, 2019 | 131.75 | 132.26 | 131.69 | 132.14 | 99,279 | +1.09(+0.83%) |
Oct 25, 2019 | 129.84 | 131.27 | 129.72 | 131.06 | 125,607 | +0.56(+0.43%) |
Oct 24, 2019 | 130.30 | 130.66 | 129.81 | 130.49 | 102,253 | +1.09(+0.84%) |
Oct 23, 2019 | 128.96 | 129.46 | 128.81 | 129.40 | 106,786 | +0.47(+0.36%) |
Oct 22, 2019 | 130.60 | 130.75 | 128.88 | 128.94 | 645,872 | -1.53(-1.17%) |
Oct 21, 2019 | 130.13 | 130.46 | 129.70 | 130.46 | 120,149 | +0.90(+0.70%) |
Oct 18, 2019 | 130.55 | 130.67 | 128.98 | 129.56 | 115,834 | -1.17(-0.89%) |
Oct 17, 2019 | 131.16 | 131.30 | 130.45 | 130.72 | 133,813 | +0.24(+0.19%) |
Oct 16, 2019 | 130.40 | 130.65 | 130.03 | 130.48 | 81,991 | -0.36(-0.28%) |
Oct 15, 2019 | 129.91 | 131.12 | 129.91 | 130.84 | 89,581 | +1.37(+1.06%) |
Oct 14, 2019 | 129.38 | 129.94 | 129.29 | 129.47 | 62,200 | -0.07(-0.05%) |
Oct 11, 2019 | 129.57 | 130.52 | 129.41 | 129.54 | 196,590 | +1.38(+1.08%) |
Oct 10, 2019 | 127.45 | 128.62 | 127.34 | 128.16 | 108,298 | +0.75(+0.59%) |
Oct 09, 2019 | 127.02 | 127.82 | 126.79 | 127.41 | 115,053 | +1.43(+1.13%) |
Oct 08, 2019 | 126.99 | 127.51 | 125.96 | 125.98 | 153,756 | -1.90(-1.48%) |
Oct 07, 2019 | 127.94 | 128.75 | 127.69 | 127.88 | 201,922 | -0.42(-0.33%) |
Oct 04, 2019 | 127.10 | 128.40 | 127.06 | 128.29 | 652,831 | +1.78(+1.41%) |
Oct 03, 2019 | 125.01 | 126.52 | 123.72 | 126.52 | 240,812 | +1.46(+1.17%) |
Oct 02, 2019 | 126.53 | 126.63 | 124.40 | 125.06 | 277,181 | -2.23(-1.75%) |
Oct 01, 2019 | 128.97 | 129.34 | 127.28 | 127.28 | 249,995 | -1.31(-1.02%) |
Sep 30, 2019 | 128.05 | 128.79 | 127.82 | 128.59 | 103,449 | +0.90(+0.71%) |
Sep 27, 2019 | 129.53 | 129.53 | 126.79 | 127.69 | 179,503 | -1.46(-1.13%) |
Sep 26, 2019 | 129.24 | 129.50 | 128.37 | 129.16 | 117,114 | -0.12(-0.09%) |
Sep 25, 2019 | 128.17 | 129.55 | 127.16 | 129.27 | 165,019 | +1.16(+0.91%) |
Sep 24, 2019 | 130.12 | 130.55 | 127.72 | 128.11 | 272,692 | -1.41(-1.09%) |
Sep 23, 2019 | 129.29 | 129.84 | 129.24 | 129.52 | 86,462 | -0.05(-0.04%) |
Sep 20, 2019 | 131.02 | 131.13 | 129.13 | 129.57 | 142,984 | -1.16(-0.89%) |
Sep 19, 2019 | 130.77 | 131.40 | 130.58 | 130.74 | 83,696 | +0.18(+0.13%) |
Sep 18, 2019 | 130.27 | 130.56 | 129.07 | 130.56 | 105,289 | +0.21(+0.16%) |
Sep 17, 2019 | 129.66 | 130.40 | 129.66 | 130.35 | 75,703 | +0.67(+0.52%) |
Sep 16, 2019 | 129.44 | 129.93 | 129.41 | 129.68 | 75,556 | -0.46(-0.35%) |
Sep 13, 2019 | 130.58 | 130.69 | 129.99 | 130.13 | 631,358 | -0.52(-0.40%) |
Sep 12, 2019 | 130.61 | 131.29 | 130.40 | 130.66 | 189,133 | +0.88(+0.68%) |
Sep 11, 2019 | 129.02 | 129.88 | 128.80 | 129.78 | 196,299 | +0.80(+0.62%) |
Sep 10, 2019 | 128.98 | 128.98 | 127.89 | 128.98 | 131,459 | -0.66(-0.51%) |
Sep 09, 2019 | 130.96 | 130.96 | 129.12 | 129.64 | 132,270 | -0.87(-0.67%) |
Sep 06, 2019 | 130.80 | 130.87 | 130.33 | 130.51 | 92,640 | -0.13(-0.10%) |
Sep 05, 2019 | 129.91 | 130.78 | 129.59 | 130.65 | 165,042 | +2.02(+1.57%) |
Sep 04, 2019 | 128.10 | 128.62 | 127.63 | 128.62 | 91,161 | +1.66(+1.31%) |