Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 142.00 | 142.44 | 141.10 | 141.38 | 265,557 | -0.81(-0.57%) |
Nov 27, 2019 | 141.99 | 142.48 | 141.10 | 142.19 | 666,247 | +0.89(+0.63%) |
Nov 26, 2019 | 140.69 | 141.89 | 140.39 | 141.29 | 1,163,554 | -0.24(-0.17%) |
Nov 25, 2019 | 140.95 | 141.96 | 140.42 | 141.54 | 686,706 | +0.95(+0.67%) |
Nov 22, 2019 | 139.40 | 141.21 | 138.96 | 140.59 | 537,220 | +1.59(+1.15%) |
Nov 21, 2019 | 139.68 | 140.06 | 138.14 | 139.00 | 475,352 | +0.06(+0.04%) |
Nov 20, 2019 | 138.93 | 139.82 | 137.32 | 138.94 | 819,138 | +0.08(+0.06%) |
Nov 19, 2019 | 139.57 | 139.71 | 138.28 | 138.86 | 531,370 | -0.08(-0.06%) |
Nov 18, 2019 | 139.25 | 139.64 | 138.48 | 138.94 | 784,837 | -0.85(-0.61%) |
Nov 15, 2019 | 139.76 | 140.62 | 139.45 | 139.79 | 622,495 | +0.73(+0.53%) |
Nov 14, 2019 | 138.80 | 139.10 | 137.48 | 139.06 | 497,900 | -0.06(-0.04%) |
Nov 13, 2019 | 140.04 | 140.31 | 138.60 | 139.12 | 614,904 | -1.96(-1.39%) |
Nov 12, 2019 | 141.92 | 142.61 | 140.74 | 141.08 | 615,623 | -1.01(-0.71%) |
Nov 11, 2019 | 141.69 | 142.92 | 141.34 | 142.08 | 478,455 | -0.79(-0.55%) |
Nov 08, 2019 | 141.82 | 143.43 | 141.30 | 142.88 | 650,881 | +0.65(+0.45%) |
Nov 07, 2019 | 142.37 | 144.76 | 141.99 | 142.23 | 803,566 | +0.50(+0.35%) |
Nov 06, 2019 | 140.97 | 141.90 | 140.46 | 141.73 | 526,063 | +0.06(+0.04%) |
Nov 05, 2019 | 140.48 | 142.92 | 140.16 | 141.67 | 951,627 | +1.82(+1.30%) |
Nov 04, 2019 | 138.78 | 140.01 | 138.31 | 139.86 | 721,714 | +2.83(+2.07%) |
Nov 01, 2019 | 134.82 | 137.07 | 134.02 | 137.03 | 818,030 | +3.58(+2.68%) |
Oct 31, 2019 | 133.19 | 133.73 | 131.61 | 133.45 | 679,707 | -0.28(-0.21%) |
Oct 30, 2019 | 134.48 | 134.65 | 132.39 | 133.73 | 750,622 | -0.95(-0.70%) |
Oct 29, 2019 | 134.45 | 135.81 | 133.93 | 134.68 | 696,030 | -0.59(-0.43%) |
Oct 28, 2019 | 134.44 | 135.86 | 133.99 | 135.26 | 673,256 | +1.77(+1.33%) |
Oct 25, 2019 | 132.92 | 134.46 | 132.34 | 133.49 | 687,947 | +0.26(+0.19%) |
Oct 24, 2019 | 134.53 | 135.13 | 131.46 | 133.23 | 687,670 | -1.30(-0.96%) |
Oct 23, 2019 | 133.06 | 134.64 | 132.35 | 134.53 | 795,440 | +1.25(+0.93%) |
Oct 22, 2019 | 131.35 | 134.31 | 130.54 | 133.28 | 745,837 | +1.96(+1.49%) |
Oct 21, 2019 | 130.73 | 131.87 | 129.56 | 131.32 | 920,334 | +1.54(+1.19%) |
Oct 18, 2019 | 129.45 | 130.77 | 129.26 | 129.78 | 1,331,439 | +0.10(+0.08%) |
Oct 17, 2019 | 129.68 | 132.25 | 128.14 | 129.68 | 2,368,722 | -5.81(-4.29%) |
Oct 16, 2019 | 135.56 | 136.84 | 135.13 | 135.49 | 1,114,299 | +0.09(+0.07%) |
Oct 15, 2019 | 134.23 | 135.90 | 133.44 | 135.40 | 576,662 | +1.92(+1.44%) |
Oct 14, 2019 | 132.71 | 133.87 | 131.83 | 133.48 | 433,093 | +0.08(+0.06%) |
Oct 11, 2019 | 134.44 | 135.12 | 133.28 | 133.41 | 644,195 | +1.31(+0.99%) |
Oct 10, 2019 | 130.51 | 132.71 | 130.51 | 132.10 | 479,961 | +2.16(+1.66%) |
Oct 09, 2019 | 129.41 | 130.71 | 128.96 | 129.94 | 576,340 | +1.64(+1.28%) |
Oct 08, 2019 | 129.10 | 130.07 | 127.79 | 128.31 | 932,251 | -3.00(-2.29%) |
Oct 07, 2019 | 130.86 | 132.53 | 130.48 | 131.31 | 449,784 | -0.03(-0.02%) |
Oct 04, 2019 | 128.56 | 131.68 | 128.56 | 131.33 | 652,289 | +2.55(+1.98%) |
Oct 03, 2019 | 127.19 | 128.81 | 125.33 | 128.78 | 567,758 | +1.12(+0.87%) |
Oct 02, 2019 | 130.05 | 130.07 | 127.64 | 127.67 | 573,542 | -3.38(-2.58%) |
Oct 01, 2019 | 135.59 | 136.12 | 131.01 | 131.05 | 548,563 | -3.62(-2.69%) |
Sep 30, 2019 | 134.86 | 135.43 | 134.45 | 134.68 | 596,491 | -0.19(-0.14%) |
Sep 27, 2019 | 134.64 | 136.04 | 133.48 | 134.86 | 497,926 | +1.11(+0.83%) |
Sep 26, 2019 | 133.97 | 134.30 | 132.42 | 133.75 | 433,111 | -0.30(-0.22%) |
Sep 25, 2019 | 132.73 | 134.65 | 132.71 | 134.05 | 545,843 | +1.55(+1.17%) |
Sep 24, 2019 | 133.23 | 133.58 | 131.17 | 132.50 | 599,556 | -0.62(-0.47%) |
Sep 23, 2019 | 132.14 | 133.76 | 131.72 | 133.12 | 507,141 | -0.13(-0.10%) |
Sep 20, 2019 | 134.32 | 135.01 | 133.06 | 133.25 | 1,697,407 | -0.56(-0.42%) |
Sep 19, 2019 | 134.89 | 135.91 | 133.53 | 133.81 | 691,792 | -2.11(-1.56%) |
Sep 18, 2019 | 134.22 | 136.55 | 133.53 | 135.93 | 665,342 | +1.12(+0.83%) |
Sep 17, 2019 | 135.40 | 135.46 | 133.23 | 134.80 | 667,775 | -1.27(-0.93%) |
Sep 16, 2019 | 134.14 | 136.21 | 133.54 | 136.07 | 637,314 | +1.00(+0.74%) |
Sep 13, 2019 | 134.27 | 136.02 | 133.25 | 135.08 | 717,975 | +1.41(+1.05%) |
Sep 12, 2019 | 131.63 | 135.08 | 130.60 | 133.67 | 974,584 | +1.52(+1.15%) |
Sep 11, 2019 | 132.43 | 132.43 | 129.89 | 132.15 | 1,025,187 | -0.07(-0.05%) |
Sep 10, 2019 | 132.07 | 134.24 | 130.28 | 132.22 | 903,250 | +0.80(+0.61%) |
Sep 09, 2019 | 126.10 | 131.94 | 125.96 | 131.42 | 1,173,243 | +6.57(+5.26%) |
Sep 06, 2019 | 125.35 | 126.38 | 124.55 | 124.84 | 787,884 | -0.56(-0.45%) |
Sep 05, 2019 | 124.61 | 127.81 | 124.61 | 125.41 | 781,400 | +2.66(+2.17%) |
Sep 04, 2019 | 123.09 | 123.13 | 121.23 | 122.75 | 702,577 | +0.84(+0.69%) |