Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 160.00 | 160.40 | 158.99 | 159.49 | 1,076,514 | -1.09(-0.68%) |
Nov 27, 2019 | 160.84 | 161.13 | 159.44 | 160.58 | 2,332,778 | +0.06(+0.04%) |
Nov 26, 2019 | 161.57 | 162.19 | 160.49 | 160.52 | 3,269,296 | -1.63(-1.01%) |
Nov 25, 2019 | 158.79 | 162.23 | 158.34 | 162.15 | 2,946,636 | +3.57(+2.25%) |
Nov 22, 2019 | 157.44 | 158.62 | 156.65 | 158.58 | 2,146,735 | +1.60(+1.02%) |
Nov 21, 2019 | 156.69 | 157.58 | 155.30 | 156.98 | 1,890,773 | +0.07(+0.05%) |
Nov 20, 2019 | 159.23 | 160.17 | 156.63 | 156.91 | 3,234,249 | -2.78(-1.74%) |
Nov 19, 2019 | 158.70 | 159.79 | 158.12 | 159.69 | 3,987,439 | +0.83(+0.52%) |
Nov 18, 2019 | 158.47 | 159.06 | 157.34 | 158.86 | 3,250,923 | -0.02(-0.01%) |
Nov 15, 2019 | 157.89 | 159.62 | 157.52 | 158.88 | 2,396,701 | +1.35(+0.86%) |
Nov 14, 2019 | 158.22 | 158.81 | 156.91 | 157.52 | 2,387,600 | -0.69(-0.44%) |
Nov 13, 2019 | 157.11 | 158.99 | 156.52 | 158.22 | 2,531,594 | +0.06(+0.04%) |
Nov 12, 2019 | 158.98 | 159.38 | 157.65 | 158.16 | 1,969,840 | -1.20(-0.75%) |
Nov 11, 2019 | 157.65 | 159.63 | 157.22 | 159.35 | 1,389,192 | +0.63(+0.40%) |
Nov 08, 2019 | 159.00 | 159.24 | 157.87 | 158.72 | 1,599,649 | -0.82(-0.51%) |
Nov 07, 2019 | 160.15 | 162.24 | 159.24 | 159.54 | 2,915,848 | +0.60(+0.38%) |
Nov 06, 2019 | 160.16 | 160.43 | 157.98 | 158.94 | 3,168,594 | -1.29(-0.80%) |
Nov 05, 2019 | 159.20 | 161.77 | 159.04 | 160.23 | 5,560,043 | +1.03(+0.65%) |
Nov 04, 2019 | 156.15 | 159.26 | 156.05 | 159.20 | 4,086,414 | +3.70(+2.38%) |
Nov 01, 2019 | 150.70 | 155.52 | 150.24 | 155.50 | 3,936,771 | +6.37(+4.27%) |
Oct 31, 2019 | 150.84 | 151.38 | 147.48 | 149.13 | 4,337,516 | -2.24(-1.48%) |
Oct 30, 2019 | 152.52 | 152.91 | 149.94 | 151.38 | 3,208,193 | -2.02(-1.32%) |
Oct 29, 2019 | 152.97 | 153.74 | 152.42 | 153.40 | 2,343,539 | -0.51(-0.33%) |
Oct 28, 2019 | 155.81 | 155.98 | 153.74 | 153.90 | 2,424,449 | -1.42(-0.92%) |
Oct 25, 2019 | 153.58 | 155.64 | 152.68 | 155.32 | 2,072,843 | +1.75(+1.14%) |
Oct 24, 2019 | 154.00 | 154.98 | 153.03 | 153.58 | 2,326,169 | +0.32(+0.21%) |
Oct 23, 2019 | 153.17 | 154.13 | 151.76 | 153.25 | 3,688,238 | -0.67(-0.43%) |
Oct 22, 2019 | 150.55 | 154.07 | 149.38 | 153.92 | 4,622,325 | +3.34(+2.21%) |
Oct 21, 2019 | 146.19 | 150.88 | 145.79 | 150.58 | 3,519,797 | +5.02(+3.45%) |
Oct 18, 2019 | 147.08 | 147.75 | 144.09 | 145.56 | 5,743,340 | -1.96(-1.33%) |
Oct 17, 2019 | 146.11 | 149.72 | 143.86 | 147.53 | 7,013,248 | +0.33(+0.23%) |
Oct 16, 2019 | 146.86 | 148.64 | 146.47 | 147.19 | 4,224,854 | +0.15(+0.10%) |
Oct 15, 2019 | 144.58 | 147.51 | 143.76 | 147.04 | 4,268,129 | +3.24(+2.25%) |
Oct 14, 2019 | 144.68 | 144.88 | 143.18 | 143.81 | 2,608,655 | -1.66(-1.14%) |
Oct 11, 2019 | 142.32 | 146.23 | 141.87 | 145.46 | 5,389,859 | +5.06(+3.61%) |
Oct 10, 2019 | 137.79 | 140.56 | 137.51 | 140.40 | 3,984,879 | +2.29(+1.66%) |
Oct 09, 2019 | 137.85 | 139.30 | 137.43 | 138.11 | 4,381,209 | +1.59(+1.16%) |
Oct 08, 2019 | 139.12 | 139.53 | 136.35 | 136.52 | 4,793,463 | -4.00(-2.85%) |
Oct 07, 2019 | 140.11 | 141.42 | 139.59 | 140.53 | 3,645,011 | -0.37(-0.26%) |
Oct 04, 2019 | 138.80 | 140.98 | 138.30 | 140.90 | 3,932,444 | +2.39(+1.72%) |
Oct 03, 2019 | 137.41 | 138.58 | 134.38 | 138.51 | 3,734,643 | +1.49(+1.09%) |
Oct 02, 2019 | 139.25 | 139.44 | 135.50 | 137.02 | 6,043,875 | -3.54(-2.52%) |
Oct 01, 2019 | 146.80 | 147.08 | 140.16 | 140.56 | 6,706,921 | -5.44(-3.72%) |
Sep 30, 2019 | 146.64 | 148.64 | 145.89 | 146.00 | 3,771,455 | -0.64(-0.44%) |
Sep 27, 2019 | 148.11 | 148.55 | 145.89 | 146.64 | 3,564,208 | -0.94(-0.63%) |
Sep 26, 2019 | 147.69 | 149.25 | 147.46 | 147.57 | 4,690,847 | +0.12(+0.08%) |
Sep 25, 2019 | 148.98 | 149.31 | 147.41 | 147.46 | 5,392,906 | -1.33(-0.90%) |
Sep 24, 2019 | 150.60 | 152.64 | 147.90 | 148.79 | 4,180,375 | -0.88(-0.58%) |
Sep 23, 2019 | 149.62 | 150.69 | 149.03 | 149.66 | 2,538,136 | -0.30(-0.20%) |
Sep 20, 2019 | 151.62 | 151.94 | 149.27 | 149.96 | 4,036,403 | -0.66(-0.44%) |
Sep 19, 2019 | 151.31 | 151.50 | 150.07 | 150.62 | 2,740,877 | -0.69(-0.45%) |
Sep 18, 2019 | 149.77 | 151.49 | 148.77 | 151.31 | 1,790,181 | +0.87(+0.58%) |
Sep 17, 2019 | 152.22 | 152.94 | 149.93 | 150.43 | 3,489,008 | -1.85(-1.21%) |
Sep 16, 2019 | 152.15 | 154.03 | 150.52 | 152.28 | 2,942,540 | -2.25(-1.46%) |
Sep 13, 2019 | 152.62 | 155.22 | 152.34 | 154.53 | 3,505,849 | +3.37(+2.23%) |
Sep 12, 2019 | 151.16 | 151.94 | 149.75 | 151.16 | 2,615,584 | +0.37(+0.25%) |
Sep 11, 2019 | 151.29 | 151.41 | 149.37 | 150.79 | 2,904,538 | -0.24(-0.16%) |
Sep 10, 2019 | 149.03 | 151.18 | 148.58 | 151.03 | 3,335,844 | +1.31(+0.87%) |
Sep 09, 2019 | 148.83 | 150.03 | 147.83 | 149.73 | 3,658,651 | +1.37(+0.92%) |
Sep 06, 2019 | 149.99 | 150.71 | 147.94 | 148.36 | 2,280,649 | -1.38(-0.92%) |
Sep 05, 2019 | 146.42 | 150.21 | 146.10 | 149.74 | 4,219,197 | +5.45(+3.78%) |
Sep 04, 2019 | 144.43 | 145.02 | 142.97 | 144.28 | 4,316,295 | +0.68(+0.47%) |