Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 163.11 | 163.45 | 162.08 | 162.43 | 512,442 | -1.73(-1.06%) |
Nov 27, 2019 | 164.37 | 164.50 | 162.46 | 164.17 | 1,009,237 | -0.12(-0.08%) |
Nov 26, 2019 | 163.52 | 164.46 | 162.50 | 164.29 | 1,032,918 | +0.83(+0.51%) |
Nov 25, 2019 | 160.96 | 163.53 | 159.63 | 163.46 | 1,590,293 | +3.44(+2.15%) |
Nov 22, 2019 | 160.99 | 161.14 | 158.77 | 160.03 | 1,184,179 | -0.59(-0.37%) |
Nov 21, 2019 | 159.98 | 162.00 | 159.51 | 160.62 | 1,055,810 | +0.18(+0.11%) |
Nov 20, 2019 | 161.98 | 162.28 | 159.51 | 160.44 | 1,166,679 | -2.08(-1.28%) |
Nov 19, 2019 | 163.68 | 163.78 | 161.02 | 162.52 | 2,157,628 | -0.44(-0.27%) |
Nov 18, 2019 | 161.85 | 163.16 | 160.59 | 162.97 | 943,769 | -0.48(-0.29%) |
Nov 15, 2019 | 162.11 | 163.85 | 161.34 | 163.45 | 1,224,931 | +2.81(+1.75%) |
Nov 14, 2019 | 160.23 | 161.51 | 159.59 | 160.64 | 842,846 | +0.13(+0.08%) |
Nov 13, 2019 | 161.05 | 161.54 | 159.73 | 160.51 | 1,082,102 | -1.86(-1.14%) |
Nov 12, 2019 | 164.30 | 164.49 | 162.05 | 162.36 | 1,281,439 | -2.07(-1.26%) |
Nov 11, 2019 | 163.18 | 164.59 | 163.05 | 164.43 | 1,027,200 | +0.15(+0.09%) |
Nov 08, 2019 | 162.26 | 164.69 | 160.52 | 164.28 | 1,416,490 | +3.30(+2.05%) |
Nov 07, 2019 | 161.24 | 162.74 | 160.60 | 160.99 | 1,888,565 | +1.01(+0.63%) |
Nov 06, 2019 | 157.94 | 160.01 | 155.73 | 159.98 | 1,380,607 | +1.29(+0.81%) |
Nov 05, 2019 | 158.15 | 160.10 | 157.87 | 158.69 | 1,187,287 | +0.66(+0.42%) |
Nov 04, 2019 | 157.39 | 158.36 | 155.82 | 158.03 | 1,521,795 | +2.30(+1.48%) |
Nov 01, 2019 | 153.18 | 155.73 | 151.98 | 155.73 | 2,226,383 | +3.61(+2.37%) |
Oct 31, 2019 | 153.53 | 153.98 | 149.85 | 152.12 | 1,577,557 | -1.86(-1.21%) |
Oct 30, 2019 | 156.32 | 156.79 | 152.37 | 153.98 | 2,136,835 | -2.23(-1.43%) |
Oct 29, 2019 | 154.03 | 158.43 | 153.15 | 156.21 | 3,023,855 | -2.57(-1.62%) |
Oct 28, 2019 | 158.76 | 159.25 | 157.05 | 158.78 | 1,592,420 | +1.33(+0.85%) |
Oct 25, 2019 | 154.98 | 158.03 | 154.86 | 157.45 | 1,477,604 | +2.73(+1.76%) |
Oct 24, 2019 | 154.93 | 154.98 | 152.92 | 154.72 | 1,037,036 | +0.21(+0.14%) |
Oct 23, 2019 | 153.49 | 154.62 | 152.47 | 154.51 | 1,107,996 | +0.08(+0.05%) |
Oct 22, 2019 | 152.00 | 154.78 | 150.03 | 154.43 | 1,467,021 | +3.33(+2.21%) |
Oct 21, 2019 | 151.38 | 152.46 | 150.55 | 151.10 | 1,109,168 | +0.92(+0.61%) |
Oct 18, 2019 | 148.04 | 150.71 | 147.50 | 150.18 | 1,387,351 | +2.33(+1.58%) |
Oct 17, 2019 | 147.56 | 148.66 | 146.65 | 147.85 | 736,504 | +1.29(+0.88%) |
Oct 16, 2019 | 146.58 | 148.57 | 146.24 | 146.56 | 1,014,301 | -0.15(-0.10%) |
Oct 15, 2019 | 143.88 | 147.68 | 143.06 | 146.72 | 1,222,263 | +2.28(+1.58%) |
Oct 14, 2019 | 141.03 | 144.56 | 139.22 | 144.43 | 989,447 | +0.88(+0.61%) |
Oct 11, 2019 | 141.39 | 145.53 | 141.39 | 143.55 | 1,523,297 | +5.04(+3.64%) |
Oct 10, 2019 | 137.31 | 139.88 | 136.87 | 138.51 | 920,849 | +1.80(+1.32%) |
Oct 09, 2019 | 136.55 | 137.60 | 135.40 | 136.71 | 899,942 | +1.65(+1.22%) |
Oct 08, 2019 | 136.25 | 136.90 | 134.54 | 135.06 | 1,169,478 | -2.96(-2.15%) |
Oct 07, 2019 | 138.53 | 139.65 | 137.46 | 138.03 | 948,003 | -1.20(-0.86%) |
Oct 04, 2019 | 136.54 | 139.47 | 136.54 | 139.23 | 1,107,862 | +2.53(+1.85%) |
Oct 03, 2019 | 135.51 | 136.74 | 133.31 | 136.70 | 1,645,164 | +0.77(+0.56%) |
Oct 02, 2019 | 137.10 | 138.47 | 135.51 | 135.93 | 1,417,641 | -3.02(-2.17%) |
Oct 01, 2019 | 144.66 | 145.83 | 138.50 | 138.94 | 1,486,385 | -4.53(-3.15%) |
Sep 30, 2019 | 142.26 | 144.41 | 141.69 | 143.47 | 1,123,024 | +1.21(+0.85%) |
Sep 27, 2019 | 142.05 | 142.64 | 140.47 | 142.26 | 1,136,435 | +1.19(+0.84%) |
Sep 26, 2019 | 142.37 | 143.10 | 140.59 | 141.07 | 1,011,294 | -1.25(-0.88%) |
Sep 25, 2019 | 141.22 | 143.32 | 140.31 | 142.32 | 1,709,606 | +0.67(+0.47%) |
Sep 24, 2019 | 143.96 | 144.25 | 140.96 | 141.65 | 1,619,459 | -1.39(-0.97%) |
Sep 23, 2019 | 141.49 | 144.21 | 141.29 | 143.05 | 1,505,884 | +0.55(+0.38%) |
Sep 20, 2019 | 142.93 | 144.58 | 142.11 | 142.50 | 4,111,712 | -0.40(-0.28%) |
Sep 19, 2019 | 143.67 | 144.70 | 142.50 | 142.90 | 888,830 | -0.29(-0.20%) |
Sep 18, 2019 | 143.05 | 143.59 | 141.21 | 143.19 | 1,222,681 | -0.59(-0.41%) |
Sep 17, 2019 | 143.76 | 144.15 | 142.27 | 143.78 | 1,532,479 | -0.60(-0.42%) |
Sep 16, 2019 | 144.53 | 145.88 | 144.17 | 144.38 | 1,277,651 | -1.24(-0.85%) |
Sep 13, 2019 | 146.56 | 147.59 | 145.42 | 145.62 | 1,200,043 | +0.05(+0.04%) |
Sep 12, 2019 | 145.82 | 146.77 | 143.64 | 145.57 | 1,116,287 | -0.39(-0.27%) |
Sep 11, 2019 | 144.20 | 145.97 | 141.64 | 145.96 | 1,422,624 | +1.32(+0.91%) |
Sep 10, 2019 | 142.24 | 145.94 | 141.72 | 144.63 | 2,082,719 | +2.80(+1.97%) |
Sep 09, 2019 | 136.99 | 141.99 | 136.79 | 141.84 | 1,932,950 | +5.22(+3.82%) |
Sep 06, 2019 | 136.71 | 137.75 | 135.71 | 136.62 | 1,275,329 | +0.21(+0.16%) |
Sep 05, 2019 | 133.23 | 137.73 | 132.78 | 136.41 | 1,772,844 | +5.02(+3.82%) |
Sep 04, 2019 | 130.53 | 131.55 | 130.09 | 131.39 | 1,105,710 | +2.70(+2.10%) |