Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 149.23 | 149.56 | 148.05 | 148.25 | 852,226 | -1.35(-0.90%) |
Nov 27, 2019 | 149.83 | 150.12 | 148.40 | 149.60 | 1,777,865 | +0.01(+0.01%) |
Nov 26, 2019 | 147.94 | 150.76 | 146.94 | 149.59 | 2,989,638 | +1.81(+1.23%) |
Nov 25, 2019 | 145.81 | 148.52 | 144.86 | 147.78 | 2,705,260 | +2.77(+1.91%) |
Nov 22, 2019 | 141.08 | 145.23 | 141.03 | 145.01 | 2,404,026 | +4.14(+2.94%) |
Nov 21, 2019 | 141.26 | 142.43 | 140.56 | 140.87 | 1,721,729 | -0.18(-0.12%) |
Nov 20, 2019 | 143.57 | 143.66 | 140.38 | 141.04 | 2,673,287 | -3.01(-2.09%) |
Nov 19, 2019 | 146.55 | 146.56 | 143.73 | 144.06 | 1,645,620 | -1.88(-1.29%) |
Nov 18, 2019 | 145.55 | 146.09 | 143.11 | 145.94 | 1,936,952 | -0.72(-0.49%) |
Nov 15, 2019 | 145.68 | 146.82 | 144.82 | 146.66 | 1,724,425 | +1.53(+1.05%) |
Nov 14, 2019 | 144.33 | 146.35 | 144.02 | 145.13 | 1,971,561 | +0.42(+0.29%) |
Nov 13, 2019 | 148.21 | 148.21 | 144.64 | 144.71 | 2,397,090 | -4.62(-3.10%) |
Nov 12, 2019 | 150.38 | 151.76 | 148.91 | 149.34 | 1,381,788 | -0.89(-0.59%) |
Nov 11, 2019 | 150.02 | 151.00 | 149.44 | 150.22 | 1,148,001 | -0.96(-0.64%) |
Nov 08, 2019 | 151.72 | 151.91 | 149.69 | 151.19 | 1,244,656 | -0.65(-0.43%) |
Nov 07, 2019 | 153.26 | 154.52 | 151.42 | 151.84 | 2,135,636 | +0.70(+0.46%) |
Nov 06, 2019 | 152.43 | 152.48 | 149.97 | 151.14 | 1,907,984 | -1.56(-1.02%) |
Nov 05, 2019 | 152.47 | 155.24 | 150.99 | 152.70 | 2,709,738 | +0.01(+0.01%) |
Nov 04, 2019 | 148.07 | 152.86 | 147.74 | 152.69 | 4,640,140 | +7.71(+5.32%) |
Nov 01, 2019 | 142.79 | 145.52 | 142.61 | 144.98 | 2,298,766 | +3.57(+2.53%) |
Oct 31, 2019 | 143.57 | 144.35 | 140.44 | 141.41 | 2,277,458 | -2.94(-2.04%) |
Oct 30, 2019 | 146.12 | 146.13 | 142.67 | 144.35 | 1,701,557 | -2.01(-1.37%) |
Oct 29, 2019 | 147.21 | 147.21 | 145.24 | 146.36 | 1,580,589 | -0.36(-0.25%) |
Oct 28, 2019 | 147.19 | 148.57 | 145.58 | 146.72 | 2,803,637 | +0.29(+0.20%) |
Oct 25, 2019 | 142.46 | 146.57 | 142.19 | 146.44 | 2,246,082 | +3.74(+2.62%) |
Oct 24, 2019 | 144.78 | 145.41 | 141.76 | 142.69 | 1,869,165 | -1.79(-1.24%) |
Oct 23, 2019 | 143.01 | 145.18 | 142.36 | 144.48 | 2,355,147 | +1.25(+0.87%) |
Oct 22, 2019 | 140.16 | 143.29 | 138.80 | 143.23 | 3,248,877 | +2.40(+1.70%) |
Oct 21, 2019 | 139.57 | 142.77 | 139.03 | 140.83 | 3,747,986 | +1.97(+1.42%) |
Oct 18, 2019 | 139.39 | 139.98 | 138.19 | 138.86 | 3,011,834 | -0.73(-0.52%) |
Oct 17, 2019 | 140.22 | 141.18 | 139.39 | 139.59 | 2,861,274 | -0.06(-0.05%) |
Oct 16, 2019 | 138.97 | 141.13 | 138.71 | 139.66 | 3,715,582 | +0.75(+0.54%) |
Oct 15, 2019 | 136.72 | 139.06 | 136.33 | 138.91 | 3,480,649 | +2.95(+2.17%) |
Oct 14, 2019 | 134.41 | 136.81 | 133.75 | 135.96 | 2,615,682 | +1.15(+0.85%) |
Oct 11, 2019 | 132.62 | 136.21 | 132.62 | 134.81 | 4,299,998 | +3.87(+2.96%) |
Oct 10, 2019 | 129.25 | 131.18 | 128.89 | 130.94 | 1,927,832 | +1.95(+1.52%) |
Oct 09, 2019 | 128.59 | 129.47 | 127.62 | 128.98 | 2,430,355 | +0.80(+0.62%) |
Oct 08, 2019 | 130.42 | 130.54 | 128.18 | 128.19 | 2,592,745 | -3.43(-2.60%) |
Oct 07, 2019 | 131.38 | 133.60 | 130.73 | 131.62 | 1,973,597 | -0.84(-0.64%) |
Oct 04, 2019 | 131.34 | 132.51 | 130.32 | 132.46 | 2,370,990 | +1.19(+0.91%) |
Oct 03, 2019 | 130.14 | 131.44 | 128.37 | 131.26 | 2,505,226 | +0.86(+0.66%) |
Oct 02, 2019 | 129.83 | 131.44 | 128.84 | 130.40 | 2,965,493 | -0.80(-0.61%) |
Oct 01, 2019 | 134.86 | 136.01 | 130.25 | 131.20 | 3,727,412 | -3.64(-2.70%) |
Sep 30, 2019 | 134.45 | 135.69 | 134.27 | 134.84 | 1,844,717 | +0.57(+0.42%) |
Sep 27, 2019 | 134.93 | 136.00 | 133.30 | 134.27 | 2,124,197 | -0.19(-0.14%) |
Sep 26, 2019 | 136.41 | 136.61 | 133.82 | 134.46 | 2,223,216 | -1.74(-1.28%) |
Sep 25, 2019 | 132.60 | 136.92 | 132.60 | 136.20 | 3,870,221 | +3.03(+2.27%) |
Sep 24, 2019 | 135.17 | 136.74 | 131.99 | 133.17 | 6,032,763 | -1.76(-1.30%) |
Sep 23, 2019 | 136.66 | 138.11 | 134.74 | 134.93 | 4,469,742 | -2.88(-2.09%) |
Sep 20, 2019 | 142.05 | 142.05 | 137.51 | 137.81 | 6,082,181 | -3.40(-2.41%) |
Sep 19, 2019 | 139.15 | 141.35 | 138.48 | 141.21 | 6,023,043 | +1.43(+1.02%) |
Sep 18, 2019 | 142.00 | 143.18 | 137.55 | 139.78 | 24,764,906 | -20.74(-12.92%) |
Sep 17, 2019 | 159.66 | 161.58 | 158.52 | 160.52 | 5,070,787 | -0.25(-0.16%) |
Sep 16, 2019 | 159.67 | 162.05 | 158.40 | 160.77 | 1,669,353 | -0.49(-0.30%) |
Sep 13, 2019 | 162.01 | 163.26 | 160.26 | 161.26 | 1,572,311 | +0.55(+0.34%) |
Sep 12, 2019 | 161.26 | 161.80 | 158.77 | 160.72 | 1,641,447 | -0.42(-0.26%) |
Sep 11, 2019 | 160.06 | 161.14 | 157.18 | 161.14 | 1,772,777 | +1.57(+0.99%) |
Sep 10, 2019 | 154.99 | 159.78 | 154.59 | 159.56 | 2,598,963 | +4.48(+2.89%) |
Sep 09, 2019 | 151.08 | 155.27 | 150.94 | 155.08 | 2,452,399 | +5.14(+3.43%) |
Sep 06, 2019 | 151.91 | 152.67 | 149.71 | 149.94 | 1,525,889 | -1.72(-1.14%) |
Sep 05, 2019 | 148.60 | 152.56 | 148.27 | 151.66 | 2,296,946 | +4.91(+3.35%) |
Sep 04, 2019 | 145.35 | 147.23 | 145.05 | 146.75 | 1,366,102 | +3.40(+2.37%) |