Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 178.50 | 181.35 | 176.65 | 180.90 | 1,472,300 | +0.72(+0.40%) |
Nov 27, 2019 | 170.53 | 180.62 | 169.70 | 180.18 | 4,435,200 | +8.33(+4.85%) |
Nov 26, 2019 | 169.79 | 172.00 | 168.70 | 171.85 | 3,420,235 | +2.97(+1.76%) |
Nov 25, 2019 | 168.00 | 169.29 | 167.67 | 168.88 | 1,573,336 | +1.87(+1.12%) |
Nov 22, 2019 | 165.96 | 167.20 | 164.48 | 167.01 | 899,400 | +1.96(+1.19%) |
Nov 21, 2019 | 165.33 | 165.92 | 164.11 | 165.05 | 1,242,538 | -0.28(-0.17%) |
Nov 20, 2019 | 165.00 | 167.05 | 164.08 | 165.33 | 1,529,023 | +0.80(+0.49%) |
Nov 19, 2019 | 163.47 | 164.94 | 162.42 | 164.53 | 1,269,592 | +2.09(+1.29%) |
Nov 18, 2019 | 160.03 | 163.72 | 159.78 | 162.44 | 1,538,112 | +0.69(+0.43%) |
Nov 15, 2019 | 158.36 | 161.80 | 157.50 | 161.75 | 1,726,600 | +3.61(+2.28%) |
Nov 14, 2019 | 158.41 | 159.34 | 157.32 | 158.14 | 1,272,042 | -1.07(-0.67%) |
Nov 13, 2019 | 156.84 | 159.33 | 156.06 | 159.21 | 983,164 | +1.15(+0.73%) |
Nov 12, 2019 | 154.78 | 158.58 | 154.33 | 158.06 | 1,618,050 | +5.14(+3.36%) |
Nov 11, 2019 | 152.39 | 154.10 | 151.90 | 152.92 | 539,499 | -0.04(-0.03%) |
Nov 08, 2019 | 150.79 | 152.99 | 150.43 | 152.96 | 665,400 | +1.14(+0.75%) |
Nov 07, 2019 | 152.31 | 153.80 | 151.00 | 151.82 | 639,433 | +0.31(+0.20%) |
Nov 06, 2019 | 151.68 | 151.96 | 150.48 | 151.51 | 832,295 | -0.22(-0.14%) |
Nov 05, 2019 | 152.04 | 153.37 | 149.08 | 151.73 | 1,023,480 | +0.46(+0.30%) |
Nov 04, 2019 | 151.15 | 151.76 | 149.55 | 151.27 | 1,019,085 | +1.02(+0.68%) |
Nov 01, 2019 | 148.60 | 151.00 | 147.61 | 150.25 | 1,142,600 | +2.89(+1.96%) |
Oct 31, 2019 | 148.76 | 149.04 | 145.34 | 147.36 | 1,048,010 | -1.42(-0.95%) |
Oct 30, 2019 | 146.24 | 149.52 | 144.84 | 148.78 | 1,114,304 | +3.19(+2.19%) |
Oct 29, 2019 | 146.98 | 147.92 | 145.39 | 145.59 | 891,173 | -1.40(-0.95%) |
Oct 28, 2019 | 146.99 | 147.84 | 145.36 | 146.99 | 866,775 | +1.45(+1.00%) |
Oct 25, 2019 | 144.98 | 147.17 | 144.32 | 145.54 | 1,062,500 | +0.17(+0.12%) |
Oct 24, 2019 | 143.00 | 146.10 | 142.52 | 145.37 | 1,317,974 | +3.44(+2.42%) |
Oct 23, 2019 | 139.57 | 142.80 | 138.62 | 141.93 | 1,664,388 | +1.86(+1.33%) |
Oct 22, 2019 | 142.02 | 142.58 | 139.71 | 140.07 | 1,306,066 | -1.42(-1.00%) |
Oct 21, 2019 | 140.90 | 142.37 | 139.20 | 141.49 | 1,815,140 | +1.82(+1.30%) |
Oct 18, 2019 | 144.02 | 144.49 | 138.90 | 139.67 | 2,959,700 | -4.60(-3.19%) |
Oct 17, 2019 | 146.02 | 146.82 | 144.03 | 144.27 | 1,454,452 | -1.11(-0.76%) |
Oct 16, 2019 | 147.85 | 148.17 | 143.26 | 145.38 | 2,902,178 | -4.62(-3.08%) |
Oct 15, 2019 | 150.56 | 151.26 | 149.37 | 150.00 | 1,238,368 | -0.27(-0.18%) |
Oct 14, 2019 | 149.71 | 150.43 | 148.58 | 150.27 | 804,483 | -0.05(-0.03%) |
Oct 11, 2019 | 147.16 | 152.26 | 146.70 | 150.32 | 1,867,900 | +5.59(+3.86%) |
Oct 10, 2019 | 147.95 | 149.09 | 144.50 | 144.73 | 1,466,641 | -3.64(-2.45%) |
Oct 09, 2019 | 147.32 | 148.70 | 146.29 | 148.37 | 857,858 | +2.72(+1.87%) |
Oct 08, 2019 | 146.17 | 148.00 | 145.31 | 145.65 | 1,751,963 | -1.91(-1.29%) |
Oct 07, 2019 | 145.98 | 148.51 | 145.98 | 147.56 | 1,050,906 | +0.67(+0.46%) |
Oct 04, 2019 | 145.88 | 147.39 | 144.25 | 146.89 | 1,202,800 | +2.12(+1.46%) |
Oct 03, 2019 | 142.37 | 145.08 | 140.26 | 144.77 | 1,417,692 | +1.93(+1.35%) |
Oct 02, 2019 | 143.99 | 144.12 | 141.68 | 142.84 | 1,623,625 | -2.87(-1.97%) |
Oct 01, 2019 | 148.50 | 149.49 | 144.99 | 145.71 | 1,586,426 | -1.99(-1.35%) |
Sep 30, 2019 | 145.19 | 147.97 | 144.70 | 147.70 | 1,202,985 | +2.51(+1.73%) |
Sep 27, 2019 | 149.37 | 149.99 | 143.70 | 145.19 | 1,781,200 | -3.88(-2.60%) |
Sep 26, 2019 | 146.86 | 149.89 | 145.72 | 149.07 | 1,074,627 | +1.64(+1.11%) |
Sep 25, 2019 | 148.85 | 149.14 | 144.92 | 147.43 | 2,027,783 | -1.70(-1.14%) |
Sep 24, 2019 | 152.94 | 153.63 | 148.17 | 149.13 | 1,985,267 | -3.24(-2.13%) |
Sep 23, 2019 | 152.46 | 153.53 | 151.70 | 152.37 | 1,060,832 | -0.97(-0.63%) |
Sep 20, 2019 | 153.14 | 154.26 | 151.43 | 153.34 | 1,947,600 | -0.04(-0.03%) |
Sep 19, 2019 | 151.39 | 154.19 | 151.39 | 153.38 | 1,347,949 | +2.27(+1.50%) |
Sep 18, 2019 | 152.13 | 152.34 | 148.25 | 151.11 | 2,058,426 | -2.56(-1.67%) |
Sep 17, 2019 | 152.25 | 153.86 | 152.00 | 153.67 | 1,325,459 | -0.20(-0.13%) |
Sep 16, 2019 | 152.47 | 155.01 | 152.46 | 153.87 | 1,505,075 | +0.39(+0.25%) |
Sep 13, 2019 | 155.53 | 156.14 | 152.87 | 153.48 | 1,994,200 | -2.21(-1.42%) |
Sep 12, 2019 | 155.67 | 159.88 | 155.05 | 155.69 | 3,478,951 | +1.02(+0.66%) |
Sep 11, 2019 | 149.27 | 154.91 | 147.55 | 154.67 | 3,306,938 | +6.62(+4.47%) |
Sep 10, 2019 | 149.98 | 151.37 | 146.06 | 148.05 | 2,077,244 | -2.97(-1.97%) |
Sep 09, 2019 | 151.02 | 151.65 | 147.57 | 151.02 | 2,900,845 | +0.67(+0.45%) |
Sep 06, 2019 | 148.83 | 152.71 | 148.10 | 150.35 | 2,092,900 | +2.13(+1.44%) |
Sep 05, 2019 | 146.28 | 149.11 | 145.62 | 148.22 | 2,956,939 | +3.88(+2.69%) |
Sep 04, 2019 | 142.56 | 145.59 | 141.86 | 144.34 | 1,879,714 | +3.19(+2.26%) |