Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 155.91 | 157.14 | 155.57 | 156.54 | 464,354 | -0.09(-0.06%) |
Nov 27, 2019 | 156.13 | 157.07 | 155.33 | 156.64 | 831,777 | +0.97(+0.63%) |
Nov 26, 2019 | 155.26 | 157.18 | 154.20 | 155.66 | 3,159,355 | +0.60(+0.39%) |
Nov 25, 2019 | 155.85 | 156.25 | 153.88 | 155.06 | 837,142 | -0.12(-0.08%) |
Nov 22, 2019 | 154.66 | 155.67 | 153.91 | 155.19 | 755,044 | +0.74(+0.48%) |
Nov 21, 2019 | 155.07 | 155.97 | 153.76 | 154.45 | 1,037,342 | -1.22(-0.78%) |
Nov 20, 2019 | 155.39 | 157.42 | 154.06 | 155.66 | 1,115,260 | +0.34(+0.22%) |
Nov 19, 2019 | 153.45 | 155.84 | 152.76 | 155.33 | 991,820 | +2.84(+1.87%) |
Nov 18, 2019 | 151.66 | 152.93 | 151.09 | 152.48 | 987,274 | +0.82(+0.54%) |
Nov 15, 2019 | 151.75 | 151.93 | 150.12 | 151.66 | 976,481 | +0.32(+0.21%) |
Nov 14, 2019 | 150.37 | 152.61 | 149.88 | 151.34 | 704,010 | +0.13(+0.09%) |
Nov 13, 2019 | 150.28 | 153.53 | 150.28 | 151.21 | 1,213,748 | +0.45(+0.30%) |
Nov 12, 2019 | 150.64 | 150.97 | 149.25 | 150.76 | 1,334,157 | -0.03(-0.02%) |
Nov 11, 2019 | 151.90 | 152.90 | 149.85 | 150.79 | 1,271,960 | -3.57(-2.31%) |
Nov 08, 2019 | 151.57 | 154.46 | 151.25 | 154.35 | 1,272,514 | +2.58(+1.70%) |
Nov 07, 2019 | 149.40 | 153.36 | 148.97 | 151.77 | 1,682,320 | +3.37(+2.27%) |
Nov 06, 2019 | 146.99 | 148.94 | 146.25 | 148.40 | 1,378,269 | +1.41(+0.96%) |
Nov 05, 2019 | 149.48 | 150.12 | 144.12 | 146.99 | 3,228,611 | -3.27(-2.18%) |
Nov 04, 2019 | 157.44 | 157.62 | 149.98 | 150.26 | 1,555,893 | -6.52(-4.16%) |
Nov 01, 2019 | 156.30 | 157.65 | 155.66 | 156.79 | 1,028,206 | +1.16(+0.75%) |
Oct 31, 2019 | 155.33 | 157.02 | 148.13 | 155.63 | 2,854,160 | +0.90(+0.58%) |
Oct 30, 2019 | 154.25 | 155.17 | 153.47 | 154.73 | 1,165,294 | +0.57(+0.37%) |
Oct 29, 2019 | 151.59 | 154.19 | 151.58 | 154.16 | 911,319 | +1.81(+1.19%) |
Oct 28, 2019 | 154.18 | 154.18 | 151.56 | 152.35 | 1,129,010 | -0.55(-0.36%) |
Oct 25, 2019 | 152.88 | 154.14 | 151.59 | 152.90 | 1,002,237 | +0.15(+0.10%) |
Oct 24, 2019 | 155.52 | 156.45 | 147.58 | 152.75 | 3,042,449 | -5.47(-3.45%) |
Oct 23, 2019 | 158.36 | 158.63 | 157.22 | 158.22 | 1,170,524 | +0.01(+0.01%) |
Oct 22, 2019 | 164.69 | 165.08 | 158.08 | 158.21 | 961,026 | -6.48(-3.94%) |
Oct 21, 2019 | 164.35 | 164.94 | 163.03 | 164.69 | 872,607 | +0.90(+0.55%) |
Oct 18, 2019 | 165.03 | 165.18 | 162.24 | 163.79 | 874,205 | -0.63(-0.38%) |
Oct 17, 2019 | 162.39 | 165.57 | 161.51 | 164.42 | 1,229,784 | +2.77(+1.71%) |
Oct 16, 2019 | 159.53 | 161.69 | 158.18 | 161.65 | 1,238,799 | +2.85(+1.80%) |
Oct 15, 2019 | 156.86 | 159.64 | 156.77 | 158.80 | 726,805 | +2.22(+1.42%) |
Oct 14, 2019 | 156.75 | 158.25 | 156.57 | 156.58 | 1,137,374 | -0.18(-0.11%) |
Oct 11, 2019 | 160.99 | 161.31 | 156.76 | 156.76 | 1,380,774 | -2.32(-1.46%) |
Oct 10, 2019 | 159.44 | 159.77 | 157.88 | 159.08 | 758,188 | -1.02(-0.64%) |
Oct 09, 2019 | 160.46 | 161.36 | 159.27 | 160.10 | 1,030,251 | +0.33(+0.20%) |
Oct 08, 2019 | 157.99 | 162.10 | 156.75 | 159.77 | 2,020,255 | +2.77(+1.76%) |
Oct 07, 2019 | 157.20 | 157.60 | 156.00 | 157.00 | 862,484 | -0.39(-0.25%) |
Oct 04, 2019 | 154.74 | 157.46 | 153.90 | 157.40 | 1,019,977 | +3.30(+2.14%) |
Oct 03, 2019 | 153.23 | 154.41 | 151.84 | 154.09 | 1,191,391 | +0.23(+0.15%) |
Oct 02, 2019 | 154.16 | 154.16 | 151.99 | 153.86 | 1,779,513 | -0.94(-0.61%) |
Oct 01, 2019 | 159.47 | 159.85 | 154.61 | 154.80 | 1,443,375 | -4.65(-2.92%) |
Sep 30, 2019 | 159.25 | 160.28 | 158.81 | 159.45 | 1,001,408 | +0.21(+0.13%) |
Sep 27, 2019 | 161.62 | 161.62 | 158.63 | 159.25 | 661,745 | -2.04(-1.26%) |
Sep 26, 2019 | 160.47 | 161.64 | 159.97 | 161.29 | 819,715 | +0.70(+0.44%) |
Sep 25, 2019 | 158.16 | 160.96 | 157.21 | 160.59 | 780,497 | +2.24(+1.41%) |
Sep 24, 2019 | 158.94 | 161.57 | 157.99 | 158.35 | 1,307,389 | +0.71(+0.45%) |
Sep 23, 2019 | 155.57 | 158.54 | 155.57 | 157.64 | 1,296,603 | +2.12(+1.36%) |
Sep 20, 2019 | 157.05 | 158.30 | 155.51 | 155.52 | 1,498,225 | -1.13(-0.72%) |
Sep 19, 2019 | 157.78 | 158.66 | 156.31 | 156.66 | 813,305 | -0.98(-0.62%) |
Sep 18, 2019 | 158.09 | 158.53 | 155.98 | 157.64 | 1,026,511 | -0.35(-0.22%) |
Sep 17, 2019 | 155.85 | 158.31 | 155.76 | 157.99 | 1,394,770 | +2.63(+1.69%) |
Sep 16, 2019 | 155.53 | 156.35 | 155.00 | 155.35 | 1,247,894 | -0.95(-0.60%) |
Sep 13, 2019 | 155.27 | 157.52 | 154.91 | 156.30 | 1,167,994 | +0.84(+0.54%) |
Sep 12, 2019 | 155.29 | 156.53 | 153.90 | 155.46 | 2,084,174 | +1.31(+0.85%) |
Sep 11, 2019 | 153.32 | 155.09 | 153.17 | 154.15 | 1,594,060 | +0.82(+0.53%) |
Sep 10, 2019 | 159.10 | 159.10 | 152.09 | 153.33 | 2,236,720 | -6.75(-4.22%) |
Sep 09, 2019 | 163.32 | 163.48 | 159.75 | 160.08 | 1,158,301 | -2.92(-1.79%) |
Sep 06, 2019 | 162.51 | 163.87 | 161.77 | 163.00 | 2,777,324 | +1.15(+0.71%) |
Sep 05, 2019 | 164.57 | 164.80 | 160.52 | 161.85 | 3,368,954 | -4.99(-2.99%) |
Sep 04, 2019 | 167.59 | 167.90 | 166.06 | 166.84 | 774,880 | +0.30(+0.18%) |