Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 157.46 | 158.55 | 155.26 | 155.34 | 93,920 | -2.43(-1.54%) |
Nov 27, 2019 | 158.06 | 158.72 | 157.02 | 157.77 | 170,049 | +0.40(+0.25%) |
Nov 26, 2019 | 158.60 | 159.12 | 157.03 | 157.37 | 173,039 | -1.29(-0.81%) |
Nov 25, 2019 | 153.55 | 158.83 | 153.55 | 158.66 | 264,376 | +5.93(+3.88%) |
Nov 22, 2019 | 154.15 | 154.67 | 152.51 | 152.73 | 189,392 | -0.46(-0.30%) |
Nov 21, 2019 | 153.40 | 153.71 | 151.90 | 153.19 | 259,368 | -0.67(-0.43%) |
Nov 20, 2019 | 155.25 | 156.96 | 153.36 | 153.86 | 305,266 | -2.52(-1.61%) |
Nov 19, 2019 | 156.46 | 157.35 | 154.90 | 156.39 | 225,603 | +0.61(+0.39%) |
Nov 18, 2019 | 156.37 | 157.51 | 155.30 | 155.78 | 328,797 | -1.32(-0.84%) |
Nov 15, 2019 | 156.52 | 158.45 | 155.44 | 157.10 | 238,318 | +2.29(+1.48%) |
Nov 14, 2019 | 153.89 | 155.08 | 152.99 | 154.81 | 271,285 | -0.13(-0.09%) |
Nov 13, 2019 | 155.28 | 157.28 | 154.35 | 154.94 | 313,233 | -2.20(-1.40%) |
Nov 12, 2019 | 159.33 | 160.72 | 156.55 | 157.15 | 272,866 | -1.31(-0.82%) |
Nov 11, 2019 | 157.98 | 159.45 | 157.02 | 158.45 | 238,033 | -1.10(-0.69%) |
Nov 08, 2019 | 156.90 | 159.59 | 155.87 | 159.56 | 321,377 | +1.62(+1.03%) |
Nov 07, 2019 | 157.21 | 158.68 | 155.68 | 157.93 | 291,932 | +3.10(+2.00%) |
Nov 06, 2019 | 156.53 | 156.53 | 154.22 | 154.83 | 472,185 | -2.35(-1.49%) |
Nov 05, 2019 | 155.85 | 159.34 | 155.15 | 157.18 | 409,104 | +1.43(+0.92%) |
Nov 04, 2019 | 152.06 | 156.15 | 151.34 | 155.75 | 484,754 | +5.34(+3.55%) |
Nov 01, 2019 | 146.08 | 150.43 | 145.30 | 150.41 | 277,106 | +5.47(+3.78%) |
Oct 31, 2019 | 146.48 | 146.77 | 144.32 | 144.94 | 244,241 | -1.70(-1.16%) |
Oct 30, 2019 | 148.28 | 149.43 | 145.04 | 146.64 | 303,661 | -0.58(-0.39%) |
Oct 29, 2019 | 148.76 | 150.03 | 146.98 | 147.22 | 342,989 | -1.57(-1.05%) |
Oct 28, 2019 | 148.93 | 149.40 | 148.15 | 148.79 | 280,804 | +1.52(+1.03%) |
Oct 25, 2019 | 144.70 | 148.32 | 144.70 | 147.27 | 417,470 | +2.02(+1.39%) |
Oct 24, 2019 | 146.51 | 147.40 | 143.70 | 145.25 | 471,756 | -0.44(-0.30%) |
Oct 23, 2019 | 141.15 | 147.40 | 138.26 | 145.68 | 959,940 | +6.26(+4.49%) |
Oct 22, 2019 | 140.49 | 141.16 | 138.20 | 139.42 | 589,266 | -1.15(-0.82%) |
Oct 21, 2019 | 138.51 | 141.04 | 138.51 | 140.57 | 368,243 | +3.18(+2.32%) |
Oct 18, 2019 | 137.27 | 138.30 | 135.28 | 137.39 | 309,275 | -0.59(-0.43%) |
Oct 17, 2019 | 138.13 | 139.11 | 137.51 | 137.98 | 395,880 | +0.83(+0.61%) |
Oct 16, 2019 | 138.96 | 140.24 | 137.05 | 137.15 | 552,727 | -2.66(-1.90%) |
Oct 15, 2019 | 138.04 | 139.88 | 137.03 | 139.81 | 381,053 | +2.02(+1.47%) |
Oct 14, 2019 | 133.72 | 137.99 | 133.29 | 137.78 | 548,980 | +4.24(+3.18%) |
Oct 11, 2019 | 134.46 | 136.21 | 131.83 | 133.54 | 957,616 | +1.07(+0.81%) |
Oct 10, 2019 | 129.45 | 134.92 | 129.45 | 132.47 | 772,240 | +1.79(+1.37%) |
Oct 09, 2019 | 128.52 | 133.85 | 126.77 | 130.68 | 2,141,525 | -6.42(-4.68%) |
Oct 08, 2019 | 142.78 | 142.96 | 136.91 | 137.10 | 536,376 | -7.15(-4.96%) |
Oct 07, 2019 | 147.19 | 147.92 | 143.90 | 144.25 | 506,086 | -3.60(-2.43%) |
Oct 04, 2019 | 147.36 | 148.21 | 146.22 | 147.85 | 375,888 | +1.16(+0.79%) |
Oct 03, 2019 | 144.64 | 148.11 | 142.07 | 146.69 | 698,331 | +1.74(+1.20%) |
Oct 02, 2019 | 146.50 | 146.66 | 143.11 | 144.95 | 475,131 | -3.31(-2.23%) |
Oct 01, 2019 | 151.78 | 153.96 | 148.08 | 148.25 | 391,672 | -2.20(-1.46%) |
Sep 30, 2019 | 152.26 | 152.26 | 149.01 | 150.46 | 625,061 | -0.96(-0.63%) |
Sep 27, 2019 | 155.33 | 155.33 | 150.00 | 151.42 | 365,234 | -3.09(-2.00%) |
Sep 26, 2019 | 154.27 | 155.78 | 153.03 | 154.51 | 225,877 | +0.25(+0.16%) |
Sep 25, 2019 | 151.37 | 155.28 | 149.20 | 154.26 | 325,304 | +2.58(+1.70%) |
Sep 24, 2019 | 153.34 | 154.91 | 149.60 | 151.68 | 298,901 | +0.10(+0.06%) |
Sep 23, 2019 | 149.18 | 152.46 | 148.10 | 151.58 | 231,443 | +2.81(+1.89%) |
Sep 20, 2019 | 149.53 | 150.60 | 146.99 | 148.77 | 606,929 | -2.01(-1.33%) |
Sep 19, 2019 | 153.99 | 154.20 | 150.52 | 150.78 | 310,318 | -1.92(-1.26%) |
Sep 18, 2019 | 152.54 | 153.51 | 150.69 | 152.70 | 334,569 | +0.42(+0.28%) |
Sep 17, 2019 | 154.20 | 154.80 | 152.02 | 152.27 | 250,047 | -2.31(-1.50%) |
Sep 16, 2019 | 155.78 | 155.78 | 153.11 | 154.59 | 185,853 | -1.21(-0.77%) |
Sep 13, 2019 | 156.23 | 157.39 | 154.25 | 155.79 | 201,376 | +0.22(+0.14%) |
Sep 12, 2019 | 153.24 | 156.07 | 150.94 | 155.57 | 272,883 | +3.66(+2.41%) |
Sep 11, 2019 | 148.20 | 152.02 | 147.51 | 151.91 | 209,581 | +4.44(+3.01%) |
Sep 10, 2019 | 148.21 | 148.54 | 145.88 | 147.46 | 294,338 | -0.88(-0.59%) |
Sep 09, 2019 | 151.00 | 152.18 | 148.05 | 148.34 | 307,837 | -2.10(-1.40%) |
Sep 06, 2019 | 150.06 | 151.53 | 149.46 | 150.44 | 214,960 | -0.07(-0.05%) |
Sep 05, 2019 | 147.16 | 151.53 | 147.16 | 150.51 | 213,358 | +6.12(+4.24%) |
Sep 04, 2019 | 143.21 | 144.47 | 142.36 | 144.38 | 177,076 | +3.33(+2.36%) |