Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 154.83 | 154.83 | 151.80 | 151.93 | 18,169 | -2.81(-1.82%) |
Nov 27, 2019 | 152.81 | 154.79 | 152.80 | 154.74 | 48,978 | +2.16(+1.42%) |
Nov 26, 2019 | 154.62 | 154.68 | 151.80 | 152.58 | 96,350 | -2.33(-1.50%) |
Nov 25, 2019 | 153.94 | 155.79 | 153.86 | 154.91 | 70,999 | +0.26(+0.17%) |
Nov 22, 2019 | 154.29 | 155.34 | 153.39 | 154.65 | 35,210 | +0.13(+0.09%) |
Nov 21, 2019 | 155.29 | 156.14 | 153.78 | 154.52 | 74,979 | -0.77(-0.50%) |
Nov 20, 2019 | 154.04 | 155.57 | 154.04 | 155.29 | 66,584 | +0.51(+0.33%) |
Nov 19, 2019 | 152.66 | 155.26 | 152.66 | 154.78 | 52,582 | +2.44(+1.60%) |
Nov 18, 2019 | 152.21 | 152.72 | 151.56 | 152.34 | 27,818 | +0.06(+0.04%) |
Nov 15, 2019 | 151.62 | 152.89 | 150.55 | 152.28 | 26,069 | +1.46(+0.97%) |
Nov 14, 2019 | 150.81 | 151.87 | 149.47 | 150.81 | 19,270 | -0.76(-0.50%) |
Nov 13, 2019 | 150.21 | 151.97 | 149.05 | 151.58 | 56,094 | +1.01(+0.67%) |
Nov 12, 2019 | 149.65 | 151.64 | 149.49 | 150.57 | 68,719 | -0.23(-0.15%) |
Nov 11, 2019 | 148.14 | 151.46 | 148.14 | 150.80 | 33,556 | +1.48(+0.99%) |
Nov 08, 2019 | 151.40 | 152.14 | 148.41 | 149.32 | 43,561 | -2.99(-1.96%) |
Nov 07, 2019 | 151.41 | 153.26 | 150.81 | 152.30 | 54,736 | +1.87(+1.24%) |
Nov 06, 2019 | 144.09 | 151.08 | 143.35 | 150.43 | 91,428 | +5.61(+3.87%) |
Nov 05, 2019 | 145.32 | 145.39 | 141.76 | 144.82 | 111,810 | -0.03(-0.02%) |
Nov 04, 2019 | 145.13 | 146.46 | 144.68 | 144.86 | 108,820 | -0.47(-0.32%) |
Nov 01, 2019 | 146.41 | 146.41 | 144.14 | 145.33 | 103,374 | +0.23(+0.16%) |
Oct 31, 2019 | 146.91 | 147.54 | 144.81 | 145.10 | 27,288 | -2.46(-1.67%) |
Oct 30, 2019 | 148.09 | 148.09 | 146.22 | 147.56 | 37,516 | -0.08(-0.05%) |
Oct 29, 2019 | 147.87 | 149.95 | 144.33 | 147.64 | 59,977 | -1.52(-1.02%) |
Oct 28, 2019 | 146.26 | 150.36 | 145.85 | 149.16 | 85,877 | +3.05(+2.09%) |
Oct 25, 2019 | 144.74 | 146.28 | 144.11 | 146.11 | 26,295 | +1.54(+1.07%) |
Oct 24, 2019 | 141.10 | 144.66 | 141.10 | 144.57 | 109,734 | +3.54(+2.51%) |
Oct 23, 2019 | 139.07 | 141.44 | 139.07 | 141.02 | 30,510 | +1.44(+1.04%) |
Oct 22, 2019 | 140.35 | 141.49 | 139.22 | 139.58 | 113,945 | -1.34(-0.95%) |
Oct 21, 2019 | 140.18 | 141.86 | 139.92 | 140.92 | 85,677 | -0.11(-0.08%) |
Oct 18, 2019 | 139.85 | 142.03 | 139.85 | 141.02 | 105,744 | +0.14(+0.10%) |
Oct 17, 2019 | 140.61 | 141.96 | 140.03 | 140.88 | 71,594 | +0.33(+0.23%) |
Oct 16, 2019 | 137.85 | 140.96 | 137.85 | 140.55 | 70,366 | +1.99(+1.44%) |
Oct 15, 2019 | 139.04 | 140.81 | 138.41 | 138.56 | 87,946 | -0.59(-0.43%) |
Oct 14, 2019 | 139.43 | 140.80 | 138.87 | 139.15 | 72,205 | -0.33(-0.24%) |
Oct 11, 2019 | 138.95 | 141.16 | 138.14 | 139.48 | 60,151 | +1.20(+0.87%) |
Oct 10, 2019 | 135.28 | 138.98 | 135.04 | 138.28 | 77,530 | +2.08(+1.53%) |
Oct 09, 2019 | 138.30 | 139.56 | 135.67 | 136.19 | 84,709 | -1.29(-0.94%) |
Oct 08, 2019 | 136.74 | 138.94 | 135.23 | 137.49 | 106,966 | +0.97(+0.71%) |
Oct 07, 2019 | 138.37 | 138.43 | 135.83 | 136.52 | 62,735 | -1.53(-1.11%) |
Oct 04, 2019 | 135.59 | 138.91 | 135.34 | 138.05 | 51,461 | +1.96(+1.44%) |
Oct 03, 2019 | 132.97 | 136.41 | 132.97 | 136.10 | 34,944 | +2.38(+1.78%) |
Oct 02, 2019 | 135.37 | 136.55 | 133.46 | 133.72 | 51,876 | -2.45(-1.80%) |
Oct 01, 2019 | 134.30 | 136.93 | 134.30 | 136.18 | 42,016 | +1.05(+0.77%) |
Sep 30, 2019 | 132.35 | 135.87 | 132.35 | 135.13 | 108,508 | +2.29(+1.73%) |
Sep 27, 2019 | 133.89 | 133.89 | 132.48 | 132.84 | 48,640 | -0.61(-0.46%) |
Sep 26, 2019 | 134.58 | 135.74 | 132.72 | 133.45 | 90,744 | -1.79(-1.32%) |
Sep 25, 2019 | 135.93 | 135.93 | 133.69 | 135.24 | 127,585 | -1.15(-0.84%) |
Sep 24, 2019 | 139.52 | 141.15 | 136.09 | 136.39 | 106,405 | -3.62(-2.58%) |
Sep 23, 2019 | 139.17 | 140.24 | 138.34 | 140.00 | 58,495 | -0.06(-0.04%) |
Sep 20, 2019 | 136.57 | 141.69 | 136.57 | 140.07 | 119,851 | +2.99(+2.18%) |
Sep 19, 2019 | 138.86 | 139.78 | 136.50 | 137.08 | 146,715 | -2.78(-1.99%) |
Sep 18, 2019 | 138.36 | 140.26 | 137.87 | 139.86 | 126,394 | +0.58(+0.41%) |
Sep 17, 2019 | 136.02 | 140.72 | 135.08 | 139.29 | 126,681 | +3.01(+2.21%) |
Sep 16, 2019 | 135.35 | 137.61 | 135.35 | 136.27 | 105,769 | +0.00(+0.00%) |
Sep 13, 2019 | 136.00 | 136.73 | 134.79 | 136.27 | 100,665 | +1.08(+0.80%) |
Sep 12, 2019 | 134.19 | 137.46 | 133.90 | 135.19 | 72,560 | +0.56(+0.41%) |
Sep 11, 2019 | 133.95 | 136.07 | 133.80 | 134.63 | 144,368 | +0.35(+0.26%) |
Sep 10, 2019 | 132.37 | 135.65 | 131.95 | 134.29 | 129,859 | +1.59(+1.20%) |
Sep 09, 2019 | 135.39 | 135.88 | 131.29 | 132.70 | 109,160 | -1.88(-1.40%) |
Sep 06, 2019 | 132.50 | 136.06 | 132.50 | 134.58 | 88,816 | +2.30(+1.74%) |
Sep 05, 2019 | 130.58 | 132.63 | 129.96 | 132.28 | 78,852 | +3.02(+2.34%) |
Sep 04, 2019 | 129.01 | 130.53 | 127.26 | 129.25 | 91,196 | +1.74(+1.36%) |