Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 135.56 | 136.02 | 134.37 | 134.97 | 464,658 | -0.36(-0.27%) |
Nov 27, 2019 | 136.23 | 136.30 | 135.13 | 135.34 | 903,959 | -0.93(-0.69%) |
Nov 26, 2019 | 133.51 | 136.36 | 133.05 | 136.27 | 2,090,493 | +3.19(+2.40%) |
Nov 25, 2019 | 133.92 | 134.33 | 132.82 | 133.08 | 1,426,275 | -0.69(-0.52%) |
Nov 22, 2019 | 133.72 | 134.13 | 133.00 | 133.77 | 646,547 | +0.26(+0.20%) |
Nov 21, 2019 | 135.06 | 135.41 | 133.22 | 133.51 | 789,902 | -1.64(-1.21%) |
Nov 20, 2019 | 134.65 | 135.87 | 134.19 | 135.14 | 1,285,381 | +1.41(+1.06%) |
Nov 19, 2019 | 133.18 | 134.01 | 132.43 | 133.73 | 832,454 | +0.79(+0.59%) |
Nov 18, 2019 | 131.77 | 133.68 | 131.41 | 132.94 | 817,419 | +0.85(+0.65%) |
Nov 15, 2019 | 132.36 | 132.40 | 130.61 | 132.09 | 968,364 | -0.51(-0.38%) |
Nov 14, 2019 | 132.49 | 133.43 | 132.00 | 132.60 | 932,183 | +0.48(+0.36%) |
Nov 13, 2019 | 130.38 | 132.46 | 130.00 | 132.12 | 1,560,040 | +2.66(+2.05%) |
Nov 12, 2019 | 128.61 | 129.82 | 127.91 | 129.46 | 784,166 | +1.02(+0.79%) |
Nov 11, 2019 | 127.92 | 128.46 | 126.97 | 128.45 | 565,189 | +0.69(+0.54%) |
Nov 08, 2019 | 128.61 | 129.06 | 127.12 | 127.76 | 517,284 | -0.32(-0.25%) |
Nov 07, 2019 | 127.59 | 128.19 | 126.57 | 128.07 | 892,580 | +0.45(+0.35%) |
Nov 06, 2019 | 128.10 | 129.69 | 127.48 | 127.62 | 1,128,241 | +0.48(+0.38%) |
Nov 05, 2019 | 127.07 | 127.49 | 126.06 | 127.14 | 1,190,874 | -0.22(-0.17%) |
Nov 04, 2019 | 129.64 | 130.04 | 126.72 | 127.36 | 1,217,075 | -2.30(-1.78%) |
Nov 01, 2019 | 133.46 | 133.95 | 129.16 | 129.66 | 1,225,131 | -3.44(-2.59%) |
Oct 31, 2019 | 132.66 | 133.66 | 131.80 | 133.10 | 1,145,233 | +0.82(+0.62%) |
Oct 30, 2019 | 130.61 | 132.78 | 130.10 | 132.29 | 1,244,540 | +2.10(+1.61%) |
Oct 29, 2019 | 128.05 | 130.53 | 128.03 | 130.19 | 1,621,462 | +2.27(+1.77%) |
Oct 28, 2019 | 130.59 | 130.90 | 127.32 | 127.92 | 1,553,921 | -1.96(-1.51%) |
Oct 25, 2019 | 132.65 | 133.14 | 128.84 | 129.88 | 1,533,979 | -2.77(-2.09%) |
Oct 24, 2019 | 131.95 | 133.97 | 129.63 | 132.65 | 2,062,943 | -3.03(-2.23%) |
Oct 23, 2019 | 135.57 | 136.68 | 134.84 | 135.68 | 1,547,518 | -0.04(-0.03%) |
Oct 22, 2019 | 138.91 | 139.32 | 135.58 | 135.71 | 1,056,894 | -3.47(-2.49%) |
Oct 21, 2019 | 138.53 | 139.49 | 138.23 | 139.19 | 769,042 | +0.46(+0.33%) |
Oct 18, 2019 | 138.22 | 139.43 | 137.69 | 138.72 | 789,609 | +0.31(+0.22%) |
Oct 17, 2019 | 137.26 | 139.01 | 137.26 | 138.41 | 659,836 | +1.09(+0.79%) |
Oct 16, 2019 | 137.79 | 138.39 | 137.10 | 137.33 | 903,388 | -0.91(-0.66%) |
Oct 15, 2019 | 141.15 | 141.60 | 137.82 | 138.24 | 1,353,319 | -2.57(-1.83%) |
Oct 14, 2019 | 141.44 | 142.44 | 140.52 | 140.82 | 881,692 | +0.06(+0.04%) |
Oct 11, 2019 | 142.27 | 142.28 | 139.63 | 140.75 | 1,030,045 | -0.90(-0.63%) |
Oct 10, 2019 | 141.24 | 142.73 | 140.45 | 141.65 | 691,163 | -0.15(-0.11%) |
Oct 09, 2019 | 141.80 | 142.26 | 140.65 | 141.80 | 963,835 | +0.17(+0.12%) |
Oct 08, 2019 | 142.97 | 143.56 | 141.29 | 141.63 | 898,931 | -1.29(-0.90%) |
Oct 07, 2019 | 142.24 | 143.60 | 141.89 | 142.92 | 852,494 | +0.17(+0.12%) |
Oct 04, 2019 | 141.72 | 142.76 | 140.80 | 142.75 | 1,075,617 | +1.84(+1.31%) |
Oct 03, 2019 | 139.37 | 141.46 | 139.37 | 140.91 | 1,258,152 | +1.75(+1.26%) |
Oct 02, 2019 | 140.24 | 141.11 | 138.78 | 139.16 | 871,802 | -1.21(-0.86%) |
Oct 01, 2019 | 140.28 | 140.88 | 139.05 | 140.37 | 727,101 | -0.09(-0.06%) |
Sep 30, 2019 | 139.37 | 140.96 | 139.19 | 140.46 | 922,546 | +1.10(+0.79%) |
Sep 27, 2019 | 140.11 | 140.45 | 138.32 | 139.37 | 580,511 | -0.45(-0.32%) |
Sep 26, 2019 | 139.92 | 140.40 | 139.16 | 139.82 | 1,065,751 | +0.82(+0.59%) |
Sep 25, 2019 | 140.74 | 141.81 | 138.57 | 139.00 | 1,079,536 | -2.07(-1.47%) |
Sep 24, 2019 | 139.79 | 141.94 | 139.58 | 141.07 | 1,276,045 | +2.13(+1.53%) |
Sep 23, 2019 | 139.87 | 140.83 | 138.94 | 138.94 | 875,462 | -0.57(-0.41%) |
Sep 20, 2019 | 139.43 | 140.10 | 138.63 | 139.51 | 3,552,141 | +0.44(+0.32%) |
Sep 19, 2019 | 138.78 | 139.47 | 138.35 | 139.07 | 887,079 | +0.36(+0.26%) |
Sep 18, 2019 | 139.47 | 139.57 | 137.30 | 138.71 | 959,853 | +0.33(+0.24%) |
Sep 17, 2019 | 135.10 | 139.52 | 135.10 | 138.38 | 1,833,596 | +4.21(+3.14%) |
Sep 16, 2019 | 133.72 | 135.85 | 133.22 | 134.16 | 1,421,002 | -0.48(-0.36%) |
Sep 13, 2019 | 136.27 | 137.56 | 134.15 | 134.65 | 2,020,037 | -2.44(-1.78%) |
Sep 12, 2019 | 135.74 | 138.35 | 135.22 | 137.08 | 1,872,895 | +0.10(+0.07%) |
Sep 11, 2019 | 138.24 | 139.81 | 136.39 | 136.98 | 2,007,309 | -1.26(-0.91%) |
Sep 10, 2019 | 140.59 | 140.59 | 135.95 | 138.24 | 2,602,992 | -3.27(-2.31%) |
Sep 09, 2019 | 143.65 | 143.69 | 141.49 | 141.51 | 1,500,863 | -2.56(-1.78%) |
Sep 06, 2019 | 145.20 | 145.72 | 143.86 | 144.08 | 1,349,818 | -1.20(-0.82%) |
Sep 05, 2019 | 146.77 | 147.00 | 144.96 | 145.28 | 1,274,346 | -1.00(-0.68%) |
Sep 04, 2019 | 145.08 | 146.44 | 144.66 | 146.27 | 1,155,269 | +1.33(+0.92%) |