Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 144.07 | 144.21 | 142.78 | 143.32 | 269,271 | -1.10(-0.76%) |
Nov 27, 2019 | 144.88 | 145.04 | 143.54 | 144.42 | 538,062 | +0.11(+0.08%) |
Nov 26, 2019 | 143.94 | 145.05 | 143.50 | 144.31 | 739,588 | +0.58(+0.40%) |
Nov 25, 2019 | 141.73 | 143.81 | 140.88 | 143.73 | 1,113,349 | +2.51(+1.78%) |
Nov 22, 2019 | 141.42 | 142.87 | 140.90 | 141.22 | 646,612 | +0.05(+0.04%) |
Nov 21, 2019 | 141.88 | 142.34 | 140.34 | 141.17 | 594,230 | -0.97(-0.68%) |
Nov 20, 2019 | 142.37 | 143.08 | 140.91 | 142.14 | 648,104 | -0.31(-0.22%) |
Nov 19, 2019 | 140.49 | 143.02 | 139.06 | 142.45 | 857,930 | +2.34(+1.67%) |
Nov 18, 2019 | 142.83 | 143.07 | 139.65 | 140.11 | 1,020,401 | -2.60(-1.82%) |
Nov 15, 2019 | 141.27 | 143.27 | 140.50 | 142.71 | 992,578 | +1.79(+1.27%) |
Nov 14, 2019 | 139.29 | 140.99 | 138.76 | 140.92 | 791,758 | +1.85(+1.33%) |
Nov 13, 2019 | 138.12 | 139.80 | 137.97 | 139.07 | 561,396 | +0.88(+0.64%) |
Nov 12, 2019 | 137.42 | 138.69 | 136.99 | 138.19 | 705,182 | +0.24(+0.17%) |
Nov 11, 2019 | 138.96 | 139.73 | 137.62 | 137.95 | 401,954 | -2.15(-1.53%) |
Nov 08, 2019 | 138.27 | 140.23 | 137.70 | 140.10 | 597,807 | +2.17(+1.57%) |
Nov 07, 2019 | 138.35 | 139.17 | 137.27 | 137.93 | 489,854 | +0.44(+0.32%) |
Nov 06, 2019 | 136.78 | 137.48 | 136.14 | 137.48 | 651,804 | +0.11(+0.08%) |
Nov 05, 2019 | 138.17 | 139.68 | 136.69 | 137.38 | 921,858 | -0.75(-0.54%) |
Nov 04, 2019 | 139.21 | 139.21 | 137.38 | 138.12 | 427,634 | -0.41(-0.29%) |
Nov 01, 2019 | 137.92 | 139.48 | 137.66 | 138.53 | 460,166 | +1.46(+1.07%) |
Oct 31, 2019 | 138.00 | 138.67 | 136.49 | 137.07 | 517,082 | -1.26(-0.91%) |
Oct 30, 2019 | 137.57 | 138.51 | 136.88 | 138.32 | 388,045 | +0.99(+0.72%) |
Oct 29, 2019 | 136.39 | 137.86 | 136.09 | 137.33 | 406,239 | +1.06(+0.77%) |
Oct 28, 2019 | 138.12 | 138.51 | 136.14 | 136.28 | 680,189 | -1.56(-1.13%) |
Oct 25, 2019 | 136.44 | 138.39 | 136.24 | 137.83 | 666,327 | +1.19(+0.87%) |
Oct 24, 2019 | 139.37 | 139.37 | 133.12 | 136.64 | 1,930,801 | -3.98(-2.83%) |
Oct 23, 2019 | 139.20 | 140.97 | 139.09 | 140.63 | 545,003 | +1.19(+0.85%) |
Oct 22, 2019 | 140.16 | 141.90 | 139.26 | 139.44 | 714,281 | -0.35(-0.25%) |
Oct 21, 2019 | 139.69 | 140.80 | 138.56 | 139.79 | 788,489 | +0.48(+0.35%) |
Oct 18, 2019 | 141.63 | 141.80 | 137.93 | 139.31 | 831,616 | -2.53(-1.78%) |
Oct 17, 2019 | 141.77 | 143.10 | 141.49 | 141.83 | 516,784 | +0.43(+0.31%) |
Oct 16, 2019 | 139.88 | 141.67 | 139.57 | 141.40 | 645,670 | +1.83(+1.31%) |
Oct 15, 2019 | 138.69 | 140.10 | 137.62 | 139.57 | 417,218 | +1.94(+1.41%) |
Oct 14, 2019 | 137.78 | 139.10 | 137.51 | 137.63 | 459,259 | -0.26(-0.19%) |
Oct 11, 2019 | 138.01 | 139.69 | 137.79 | 137.89 | 611,030 | +1.05(+0.77%) |
Oct 10, 2019 | 137.21 | 138.33 | 136.53 | 136.84 | 615,538 | -0.72(-0.52%) |
Oct 09, 2019 | 136.72 | 138.51 | 136.02 | 137.56 | 357,299 | +1.56(+1.15%) |
Oct 08, 2019 | 138.02 | 138.02 | 135.83 | 136.00 | 488,357 | -2.91(-2.10%) |
Oct 07, 2019 | 138.43 | 140.66 | 137.67 | 138.91 | 644,313 | -0.14(-0.10%) |
Oct 04, 2019 | 136.98 | 139.11 | 136.98 | 139.05 | 596,725 | +2.26(+1.65%) |
Oct 03, 2019 | 136.70 | 137.25 | 133.94 | 136.78 | 1,413,165 | -0.01(-0.01%) |
Oct 02, 2019 | 138.61 | 138.63 | 136.56 | 136.79 | 681,644 | -2.93(-2.10%) |
Oct 01, 2019 | 139.76 | 142.37 | 139.45 | 139.72 | 681,780 | -0.03(-0.02%) |
Sep 30, 2019 | 137.68 | 140.41 | 137.68 | 139.75 | 586,593 | +2.14(+1.55%) |
Sep 27, 2019 | 139.62 | 139.85 | 136.58 | 137.62 | 597,686 | -1.31(-0.94%) |
Sep 26, 2019 | 140.15 | 140.40 | 137.56 | 138.92 | 626,432 | -0.79(-0.57%) |
Sep 25, 2019 | 141.31 | 141.31 | 139.46 | 139.71 | 761,877 | -2.06(-1.46%) |
Sep 24, 2019 | 143.72 | 144.47 | 140.98 | 141.78 | 694,252 | -1.37(-0.96%) |
Sep 23, 2019 | 142.96 | 143.35 | 141.68 | 143.15 | 1,319,423 | -0.51(-0.35%) |
Sep 20, 2019 | 142.39 | 144.58 | 142.18 | 143.66 | 870,805 | +1.31(+0.92%) |
Sep 19, 2019 | 143.08 | 143.71 | 142.29 | 142.34 | 568,841 | -0.12(-0.08%) |
Sep 18, 2019 | 142.53 | 142.92 | 141.65 | 142.46 | 482,895 | -0.11(-0.08%) |
Sep 17, 2019 | 143.63 | 143.65 | 142.18 | 142.57 | 428,621 | -1.14(-0.79%) |
Sep 16, 2019 | 142.57 | 144.16 | 142.20 | 143.71 | 406,148 | +0.36(+0.25%) |
Sep 13, 2019 | 143.85 | 145.09 | 142.86 | 143.35 | 616,680 | -0.40(-0.28%) |
Sep 12, 2019 | 145.65 | 146.33 | 143.65 | 143.75 | 503,408 | -1.13(-0.78%) |
Sep 11, 2019 | 144.75 | 144.94 | 142.24 | 144.88 | 572,599 | +0.03(+0.02%) |
Sep 10, 2019 | 143.30 | 145.37 | 142.25 | 144.85 | 579,650 | +1.36(+0.95%) |
Sep 09, 2019 | 144.57 | 144.70 | 140.73 | 143.48 | 728,288 | -0.37(-0.26%) |
Sep 06, 2019 | 141.84 | 145.36 | 141.16 | 143.86 | 877,176 | +2.03(+1.43%) |
Sep 05, 2019 | 141.44 | 141.92 | 140.50 | 141.83 | 807,234 | +1.91(+1.37%) |
Sep 04, 2019 | 140.25 | 140.87 | 138.35 | 139.91 | 366,296 | +0.50(+0.36%) |