Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 151.95 | 155.33 | 150.92 | 154.77 | 203,400 | +3.87(+2.56%) |
Nov 27, 2019 | 150.40 | 152.78 | 149.66 | 150.90 | 311,200 | +0.71(+0.47%) |
Nov 26, 2019 | 151.66 | 152.45 | 149.69 | 150.19 | 295,496 | -1.86(-1.22%) |
Nov 25, 2019 | 151.47 | 154.47 | 149.11 | 152.05 | 345,807 | +3.05(+2.05%) |
Nov 22, 2019 | 152.11 | 152.47 | 148.49 | 149.00 | 278,900 | -2.78(-1.83%) |
Nov 21, 2019 | 151.74 | 153.51 | 150.36 | 151.78 | 499,381 | +0.26(+0.17%) |
Nov 20, 2019 | 147.45 | 152.81 | 147.45 | 151.52 | 576,369 | +3.56(+2.41%) |
Nov 19, 2019 | 146.65 | 150.08 | 146.23 | 147.96 | 579,524 | +2.00(+1.37%) |
Nov 18, 2019 | 145.65 | 148.45 | 145.32 | 145.96 | 446,497 | -0.36(-0.25%) |
Nov 15, 2019 | 142.05 | 146.94 | 140.65 | 146.32 | 302,600 | +5.53(+3.93%) |
Nov 14, 2019 | 143.28 | 144.40 | 138.90 | 140.79 | 296,213 | -3.26(-2.26%) |
Nov 13, 2019 | 140.26 | 145.66 | 138.50 | 144.05 | 335,818 | +2.50(+1.77%) |
Nov 12, 2019 | 140.11 | 154.32 | 136.52 | 141.55 | 572,912 | -2.79(-1.93%) |
Nov 11, 2019 | 146.57 | 146.70 | 142.72 | 144.34 | 332,290 | -2.06(-1.41%) |
Nov 08, 2019 | 138.89 | 147.17 | 137.86 | 146.40 | 326,500 | +7.47(+5.38%) |
Nov 07, 2019 | 139.62 | 141.79 | 138.51 | 138.93 | 231,450 | +0.22(+0.16%) |
Nov 06, 2019 | 144.65 | 144.65 | 138.52 | 138.71 | 261,886 | -5.73(-3.97%) |
Nov 05, 2019 | 142.98 | 145.00 | 140.22 | 144.44 | 347,925 | +0.74(+0.51%) |
Nov 04, 2019 | 145.90 | 147.22 | 142.31 | 143.70 | 279,678 | -0.25(-0.17%) |
Nov 01, 2019 | 137.92 | 147.60 | 137.22 | 143.95 | 581,600 | +8.30(+6.12%) |
Oct 31, 2019 | 137.32 | 139.48 | 134.16 | 135.65 | 393,045 | -2.36(-1.71%) |
Oct 30, 2019 | 139.99 | 140.86 | 137.95 | 138.01 | 196,814 | -2.15(-1.53%) |
Oct 29, 2019 | 141.80 | 142.23 | 138.72 | 140.16 | 498,221 | -2.11(-1.48%) |
Oct 28, 2019 | 146.51 | 147.55 | 141.74 | 142.27 | 326,762 | -4.06(-2.77%) |
Oct 25, 2019 | 141.50 | 146.88 | 140.79 | 146.33 | 411,900 | +4.56(+3.22%) |
Oct 24, 2019 | 142.97 | 143.56 | 140.37 | 141.77 | 243,593 | -0.50(-0.35%) |
Oct 23, 2019 | 139.60 | 142.42 | 139.26 | 142.27 | 314,314 | +2.58(+1.85%) |
Oct 22, 2019 | 142.99 | 146.89 | 138.60 | 139.69 | 473,687 | -1.22(-0.87%) |
Oct 21, 2019 | 140.86 | 142.37 | 138.50 | 140.91 | 384,965 | +0.98(+0.70%) |
Oct 18, 2019 | 144.01 | 144.88 | 139.03 | 139.93 | 390,100 | -4.90(-3.38%) |
Oct 17, 2019 | 141.52 | 145.76 | 140.07 | 144.83 | 506,097 | +4.02(+2.85%) |
Oct 16, 2019 | 143.65 | 145.21 | 139.92 | 140.81 | 261,818 | -3.45(-2.39%) |
Oct 15, 2019 | 140.20 | 145.29 | 139.36 | 144.26 | 478,392 | +4.93(+3.54%) |
Oct 14, 2019 | 140.44 | 142.28 | 138.38 | 139.33 | 371,064 | -1.22(-0.87%) |
Oct 11, 2019 | 137.55 | 142.14 | 136.45 | 140.55 | 407,400 | +4.58(+3.37%) |
Oct 10, 2019 | 136.91 | 139.15 | 134.47 | 135.97 | 409,331 | -1.33(-0.97%) |
Oct 09, 2019 | 140.33 | 140.61 | 136.67 | 137.30 | 239,287 | -2.21(-1.58%) |
Oct 08, 2019 | 139.85 | 140.93 | 136.29 | 139.51 | 494,843 | -1.21(-0.86%) |
Oct 07, 2019 | 141.00 | 142.50 | 139.19 | 140.72 | 357,081 | -0.68(-0.48%) |
Oct 04, 2019 | 143.01 | 146.56 | 139.68 | 141.40 | 310,700 | -1.13(-0.79%) |
Oct 03, 2019 | 137.21 | 143.41 | 136.03 | 142.53 | 400,749 | +5.00(+3.64%) |
Oct 02, 2019 | 135.93 | 140.31 | 134.15 | 137.53 | 552,983 | +1.25(+0.92%) |
Oct 01, 2019 | 139.67 | 142.47 | 135.62 | 136.28 | 364,344 | -4.01(-2.86%) |
Sep 30, 2019 | 142.42 | 143.06 | 139.40 | 140.29 | 436,620 | -2.46(-1.72%) |
Sep 27, 2019 | 142.61 | 145.82 | 141.35 | 142.75 | 334,000 | -0.33(-0.23%) |
Sep 26, 2019 | 152.21 | 153.99 | 142.81 | 143.08 | 706,978 | -9.69(-6.34%) |
Sep 25, 2019 | 156.00 | 156.30 | 152.35 | 152.77 | 463,271 | -2.60(-1.67%) |
Sep 24, 2019 | 162.24 | 163.82 | 153.01 | 155.37 | 388,455 | -6.35(-3.93%) |
Sep 23, 2019 | 165.71 | 166.01 | 161.12 | 161.72 | 237,189 | -3.61(-2.18%) |
Sep 20, 2019 | 164.16 | 165.78 | 161.42 | 165.33 | 393,500 | +1.73(+1.06%) |
Sep 19, 2019 | 161.15 | 165.88 | 161.15 | 163.60 | 214,486 | +3.11(+1.94%) |
Sep 18, 2019 | 163.65 | 167.76 | 155.99 | 160.49 | 284,981 | -3.85(-2.34%) |
Sep 17, 2019 | 165.33 | 167.82 | 164.15 | 164.34 | 499,191 | -1.01(-0.61%) |
Sep 16, 2019 | 159.60 | 166.35 | 158.37 | 165.35 | 276,751 | +5.56(+3.48%) |
Sep 13, 2019 | 160.63 | 162.91 | 159.02 | 159.79 | 291,800 | -1.11(-0.69%) |
Sep 12, 2019 | 159.37 | 162.62 | 157.51 | 160.90 | 247,926 | +1.53(+0.96%) |
Sep 11, 2019 | 152.09 | 159.55 | 152.00 | 159.37 | 276,658 | +7.60(+5.01%) |
Sep 10, 2019 | 153.68 | 153.68 | 146.67 | 151.77 | 550,254 | +1.05(+0.70%) |
Sep 09, 2019 | 156.18 | 156.18 | 149.24 | 150.72 | 649,494 | -5.75(-3.67%) |
Sep 06, 2019 | 160.80 | 161.40 | 156.31 | 156.47 | 489,900 | -3.66(-2.29%) |
Sep 05, 2019 | 164.08 | 164.96 | 156.15 | 160.13 | 497,987 | -2.49(-1.53%) |
Sep 04, 2019 | 163.13 | 163.13 | 159.66 | 162.62 | 272,794 | +1.83(+1.14%) |