Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 140.91 | 141.31 | 138.92 | 139.37 | 246,100 | -1.89(-1.34%) |
Nov 27, 2019 | 141.44 | 141.93 | 140.60 | 141.26 | 426,000 | -0.24(-0.17%) |
Nov 26, 2019 | 141.79 | 142.96 | 140.74 | 141.50 | 710,006 | +0.07(+0.05%) |
Nov 25, 2019 | 140.78 | 142.48 | 140.75 | 141.43 | 651,374 | +1.16(+0.83%) |
Nov 22, 2019 | 139.95 | 140.72 | 139.22 | 140.27 | 498,800 | +1.45(+1.04%) |
Nov 21, 2019 | 139.33 | 140.34 | 138.56 | 138.82 | 468,180 | -1.19(-0.85%) |
Nov 20, 2019 | 139.03 | 141.61 | 137.45 | 140.01 | 601,088 | +1.28(+0.92%) |
Nov 19, 2019 | 142.29 | 142.29 | 138.66 | 138.73 | 633,838 | -3.11(-2.19%) |
Nov 18, 2019 | 140.65 | 142.59 | 139.60 | 141.84 | 815,204 | +1.53(+1.09%) |
Nov 15, 2019 | 143.97 | 144.22 | 140.03 | 140.31 | 927,300 | -2.91(-2.03%) |
Nov 14, 2019 | 146.44 | 146.82 | 143.11 | 143.22 | 756,547 | -3.89(-2.64%) |
Nov 13, 2019 | 147.90 | 147.90 | 145.64 | 147.11 | 669,648 | -1.82(-1.22%) |
Nov 12, 2019 | 150.26 | 151.03 | 147.19 | 148.93 | 749,306 | -1.13(-0.75%) |
Nov 11, 2019 | 150.86 | 152.72 | 149.69 | 150.06 | 819,894 | -1.97(-1.30%) |
Nov 08, 2019 | 152.14 | 152.65 | 151.31 | 152.03 | 818,500 | -0.09(-0.06%) |
Nov 07, 2019 | 151.05 | 153.05 | 150.48 | 152.12 | 1,038,913 | +1.95(+1.30%) |
Nov 06, 2019 | 148.43 | 150.22 | 146.73 | 150.17 | 727,481 | +1.47(+0.99%) |
Nov 05, 2019 | 148.15 | 149.70 | 146.91 | 148.70 | 917,835 | +1.27(+0.86%) |
Nov 04, 2019 | 144.25 | 147.88 | 143.70 | 147.43 | 1,059,884 | +4.40(+3.08%) |
Nov 01, 2019 | 143.61 | 144.19 | 142.02 | 143.03 | 784,700 | -0.35(-0.24%) |
Oct 31, 2019 | 143.60 | 143.60 | 138.44 | 143.38 | 961,481 | -0.95(-0.66%) |
Oct 30, 2019 | 143.71 | 144.80 | 141.40 | 144.33 | 836,758 | -0.36(-0.25%) |
Oct 29, 2019 | 145.15 | 145.97 | 144.32 | 144.69 | 837,947 | -0.51(-0.35%) |
Oct 28, 2019 | 145.78 | 146.84 | 144.15 | 145.20 | 1,611,078 | +1.07(+0.74%) |
Oct 25, 2019 | 137.62 | 146.66 | 136.00 | 144.13 | 3,331,800 | +14.21(+10.94%) |
Oct 24, 2019 | 127.80 | 130.81 | 127.17 | 129.92 | 1,480,310 | +1.42(+1.11%) |
Oct 23, 2019 | 126.23 | 128.98 | 125.50 | 128.50 | 1,044,313 | +2.60(+2.07%) |
Oct 22, 2019 | 126.18 | 126.80 | 125.21 | 125.90 | 958,950 | +0.03(+0.02%) |
Oct 21, 2019 | 126.00 | 126.92 | 125.16 | 125.87 | 826,832 | +0.70(+0.56%) |
Oct 18, 2019 | 124.67 | 125.53 | 123.11 | 125.17 | 726,500 | +0.09(+0.07%) |
Oct 17, 2019 | 126.30 | 126.86 | 124.37 | 125.08 | 552,310 | -0.47(-0.37%) |
Oct 16, 2019 | 125.45 | 127.29 | 125.14 | 125.55 | 589,944 | +0.54(+0.43%) |
Oct 15, 2019 | 123.49 | 125.69 | 123.29 | 125.01 | 508,995 | +1.75(+1.42%) |
Oct 14, 2019 | 121.57 | 123.77 | 120.76 | 123.26 | 474,075 | -1.16(-0.93%) |
Oct 11, 2019 | 124.72 | 126.39 | 124.10 | 124.42 | 664,800 | +1.01(+0.82%) |
Oct 10, 2019 | 123.59 | 123.92 | 122.93 | 123.41 | 595,440 | +0.28(+0.23%) |
Oct 09, 2019 | 123.36 | 123.48 | 122.46 | 123.13 | 637,121 | +0.82(+0.67%) |
Oct 08, 2019 | 122.92 | 124.11 | 121.61 | 122.31 | 622,819 | -1.75(-1.41%) |
Oct 07, 2019 | 122.91 | 126.03 | 122.87 | 124.06 | 1,069,803 | +0.00(+0.00%) |
Oct 04, 2019 | 122.64 | 124.12 | 122.00 | 124.06 | 650,500 | +2.11(+1.73%) |
Oct 03, 2019 | 119.32 | 122.07 | 118.97 | 121.95 | 1,055,225 | +2.97(+2.50%) |
Oct 02, 2019 | 120.41 | 120.86 | 117.52 | 118.98 | 836,267 | -2.29(-1.89%) |
Oct 01, 2019 | 125.03 | 126.18 | 121.09 | 121.27 | 531,883 | -2.80(-2.26%) |
Sep 30, 2019 | 123.72 | 125.17 | 123.72 | 124.07 | 417,978 | +0.49(+0.40%) |
Sep 27, 2019 | 122.78 | 124.77 | 122.68 | 123.58 | 542,700 | +2.06(+1.70%) |
Sep 26, 2019 | 122.26 | 123.40 | 121.34 | 121.52 | 468,057 | -0.71(-0.58%) |
Sep 25, 2019 | 121.01 | 122.43 | 120.61 | 122.23 | 603,735 | +2.09(+1.74%) |
Sep 24, 2019 | 121.70 | 122.60 | 119.83 | 120.14 | 844,878 | -1.56(-1.28%) |
Sep 23, 2019 | 122.07 | 123.50 | 121.28 | 121.70 | 592,502 | -1.69(-1.37%) |
Sep 20, 2019 | 124.53 | 125.48 | 122.57 | 123.39 | 961,100 | -0.84(-0.68%) |
Sep 19, 2019 | 123.13 | 125.00 | 122.54 | 124.23 | 639,730 | +1.29(+1.05%) |
Sep 18, 2019 | 122.46 | 123.54 | 121.19 | 122.94 | 606,769 | +0.74(+0.61%) |
Sep 17, 2019 | 121.62 | 122.50 | 121.01 | 122.20 | 809,966 | -0.25(-0.20%) |
Sep 16, 2019 | 125.63 | 125.76 | 122.00 | 122.45 | 846,604 | -3.20(-2.55%) |
Sep 13, 2019 | 123.02 | 126.79 | 121.20 | 125.65 | 508,800 | +0.24(+0.19%) |
Sep 12, 2019 | 129.85 | 129.85 | 125.10 | 125.41 | 760,232 | -3.67(-2.84%) |
Sep 11, 2019 | 126.85 | 129.80 | 123.13 | 129.08 | 664,955 | +3.18(+2.53%) |
Sep 10, 2019 | 121.05 | 126.43 | 120.91 | 125.90 | 704,720 | +4.61(+3.80%) |
Sep 09, 2019 | 119.59 | 122.07 | 119.37 | 121.29 | 644,679 | +2.48(+2.09%) |
Sep 06, 2019 | 118.42 | 119.98 | 117.82 | 118.81 | 445,100 | +0.98(+0.83%) |
Sep 05, 2019 | 116.42 | 118.68 | 116.20 | 117.83 | 532,382 | +2.82(+2.45%) |
Sep 04, 2019 | 114.99 | 116.09 | 114.72 | 115.01 | 458,684 | +0.67(+0.59%) |