Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 150.43 | 150.87 | 149.19 | 149.34 | 442,028 | -2.10(-1.38%) |
Nov 27, 2019 | 151.28 | 152.09 | 149.62 | 151.44 | 1,301,488 | -0.01(-0.01%) |
Nov 26, 2019 | 151.63 | 152.64 | 150.72 | 151.45 | 1,076,630 | +0.54(+0.36%) |
Nov 25, 2019 | 149.35 | 151.19 | 148.99 | 150.91 | 778,071 | +2.05(+1.38%) |
Nov 22, 2019 | 150.06 | 151.43 | 148.47 | 148.86 | 622,779 | -0.92(-0.61%) |
Nov 21, 2019 | 148.46 | 150.43 | 147.42 | 149.78 | 799,585 | +0.85(+0.57%) |
Nov 20, 2019 | 150.49 | 151.15 | 148.34 | 148.93 | 958,169 | -2.12(-1.40%) |
Nov 19, 2019 | 151.97 | 151.97 | 150.10 | 151.05 | 905,492 | -0.49(-0.32%) |
Nov 18, 2019 | 149.89 | 151.54 | 149.27 | 151.54 | 738,699 | +1.10(+0.73%) |
Nov 15, 2019 | 150.44 | 151.47 | 149.82 | 150.44 | 962,338 | +0.21(+0.14%) |
Nov 14, 2019 | 151.20 | 151.29 | 149.21 | 150.23 | 734,313 | -0.88(-0.58%) |
Nov 13, 2019 | 150.93 | 152.06 | 149.35 | 151.12 | 1,078,676 | +1.69(+1.13%) |
Nov 12, 2019 | 149.91 | 153.81 | 148.79 | 149.43 | 646,637 | -0.66(-0.44%) |
Nov 11, 2019 | 149.41 | 150.35 | 148.58 | 150.09 | 600,111 | -0.13(-0.08%) |
Nov 08, 2019 | 150.06 | 151.32 | 149.33 | 150.21 | 653,296 | -0.51(-0.34%) |
Nov 07, 2019 | 149.42 | 152.38 | 148.80 | 150.72 | 1,252,048 | +2.38(+1.61%) |
Nov 06, 2019 | 147.04 | 148.86 | 146.04 | 148.34 | 1,343,219 | +1.61(+1.10%) |
Nov 05, 2019 | 146.57 | 148.44 | 146.06 | 146.74 | 1,339,482 | +0.39(+0.27%) |
Nov 04, 2019 | 144.28 | 146.47 | 143.51 | 146.34 | 1,227,876 | +3.11(+2.17%) |
Nov 01, 2019 | 139.16 | 143.25 | 138.50 | 143.24 | 1,364,052 | +5.30(+3.84%) |
Oct 31, 2019 | 139.24 | 139.47 | 136.49 | 137.94 | 1,107,636 | -1.74(-1.25%) |
Oct 30, 2019 | 140.71 | 141.33 | 138.59 | 139.68 | 866,580 | -1.05(-0.75%) |
Oct 29, 2019 | 140.53 | 141.57 | 140.17 | 140.73 | 1,199,920 | -0.02(-0.01%) |
Oct 28, 2019 | 142.15 | 142.53 | 140.36 | 140.75 | 853,017 | -0.82(-0.58%) |
Oct 25, 2019 | 142.45 | 143.22 | 141.44 | 141.57 | 1,014,287 | -0.99(-0.69%) |
Oct 24, 2019 | 143.34 | 144.62 | 141.14 | 142.56 | 1,230,185 | -0.34(-0.24%) |
Oct 23, 2019 | 141.38 | 143.27 | 140.85 | 142.90 | 1,424,600 | +0.77(+0.54%) |
Oct 22, 2019 | 143.57 | 144.82 | 141.73 | 142.13 | 1,686,502 | -1.61(-1.12%) |
Oct 21, 2019 | 144.28 | 146.22 | 142.91 | 143.74 | 1,720,104 | +1.42(+1.00%) |
Oct 18, 2019 | 138.15 | 142.88 | 137.53 | 142.32 | 3,420,899 | +9.63(+7.26%) |
Oct 17, 2019 | 132.43 | 133.39 | 130.26 | 132.69 | 2,599,389 | +1.11(+0.84%) |
Oct 16, 2019 | 131.28 | 132.33 | 130.81 | 131.58 | 657,985 | +0.11(+0.08%) |
Oct 15, 2019 | 129.84 | 131.61 | 128.87 | 131.47 | 596,334 | +2.14(+1.65%) |
Oct 14, 2019 | 129.93 | 130.53 | 128.82 | 129.33 | 561,567 | -1.47(-1.12%) |
Oct 11, 2019 | 129.97 | 131.67 | 128.49 | 130.80 | 1,414,981 | +2.99(+2.34%) |
Oct 10, 2019 | 126.07 | 128.07 | 125.86 | 127.81 | 625,287 | +1.36(+1.08%) |
Oct 09, 2019 | 125.28 | 126.74 | 124.87 | 126.45 | 491,092 | +2.28(+1.84%) |
Oct 08, 2019 | 123.96 | 125.57 | 123.41 | 124.17 | 858,591 | -1.37(-1.09%) |
Oct 07, 2019 | 124.76 | 126.67 | 124.24 | 125.54 | 661,029 | +0.32(+0.26%) |
Oct 04, 2019 | 124.93 | 125.78 | 124.04 | 125.22 | 855,071 | +0.74(+0.60%) |
Oct 03, 2019 | 123.69 | 124.96 | 122.00 | 124.47 | 557,491 | +0.45(+0.36%) |
Oct 02, 2019 | 125.14 | 125.53 | 122.66 | 124.02 | 853,640 | -2.38(-1.88%) |
Oct 01, 2019 | 130.86 | 130.98 | 125.86 | 126.40 | 742,608 | -3.92(-3.01%) |
Sep 30, 2019 | 129.84 | 130.72 | 129.53 | 130.32 | 629,418 | +0.48(+0.37%) |
Sep 27, 2019 | 131.09 | 131.75 | 129.51 | 129.84 | 489,078 | -0.72(-0.55%) |
Sep 26, 2019 | 129.96 | 131.13 | 129.25 | 130.56 | 436,679 | +0.66(+0.50%) |
Sep 25, 2019 | 129.70 | 130.36 | 129.04 | 129.90 | 555,732 | +0.02(+0.02%) |
Sep 24, 2019 | 129.54 | 131.98 | 129.30 | 129.88 | 996,175 | +0.93(+0.72%) |
Sep 23, 2019 | 129.24 | 130.49 | 128.67 | 128.95 | 787,511 | -0.42(-0.33%) |
Sep 20, 2019 | 130.17 | 130.81 | 129.03 | 129.37 | 798,733 | -0.25(-0.20%) |
Sep 19, 2019 | 130.03 | 130.77 | 129.40 | 129.63 | 665,372 | -0.57(-0.44%) |
Sep 18, 2019 | 128.78 | 130.22 | 128.43 | 130.20 | 516,837 | +0.86(+0.67%) |
Sep 17, 2019 | 129.70 | 129.82 | 128.21 | 129.33 | 683,805 | -0.73(-0.57%) |
Sep 16, 2019 | 129.52 | 131.38 | 129.52 | 130.07 | 809,179 | -0.33(-0.26%) |
Sep 13, 2019 | 130.70 | 131.04 | 129.67 | 130.40 | 966,829 | +0.60(+0.46%) |
Sep 12, 2019 | 130.85 | 131.04 | 128.51 | 129.80 | 798,211 | -0.18(-0.14%) |
Sep 11, 2019 | 130.57 | 130.85 | 128.94 | 129.98 | 1,339,999 | -0.42(-0.32%) |
Sep 10, 2019 | 129.08 | 130.70 | 127.42 | 130.40 | 1,082,728 | +1.20(+0.93%) |
Sep 09, 2019 | 127.19 | 130.05 | 126.88 | 129.20 | 1,203,767 | +2.89(+2.29%) |
Sep 06, 2019 | 126.94 | 127.67 | 125.89 | 126.31 | 784,751 | -0.64(-0.50%) |
Sep 05, 2019 | 126.03 | 127.55 | 125.87 | 126.94 | 851,544 | +2.36(+1.90%) |
Sep 04, 2019 | 123.93 | 124.89 | 123.68 | 124.58 | 588,965 | +1.10(+0.89%) |