Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 189.00 | 189.72 | 187.55 | 188.90 | 859,283 | -0.10(-0.06%) |
Nov 27, 2019 | 189.44 | 191.42 | 187.55 | 189.00 | 2,161,173 | -0.33(-0.17%) |
Nov 26, 2019 | 193.12 | 193.12 | 188.40 | 189.33 | 2,329,540 | -3.30(-1.71%) |
Nov 25, 2019 | 190.86 | 193.92 | 190.71 | 192.63 | 2,560,962 | +1.91(+1.00%) |
Nov 22, 2019 | 190.86 | 191.69 | 189.27 | 190.72 | 1,579,392 | +0.60(+0.32%) |
Nov 21, 2019 | 189.23 | 190.32 | 187.18 | 190.12 | 1,438,450 | +1.23(+0.65%) |
Nov 20, 2019 | 188.03 | 189.54 | 186.30 | 188.89 | 1,728,341 | -0.10(-0.06%) |
Nov 19, 2019 | 187.77 | 189.34 | 185.50 | 188.99 | 1,763,328 | +1.55(+0.83%) |
Nov 18, 2019 | 186.50 | 191.66 | 184.96 | 187.44 | 2,983,268 | +2.24(+1.21%) |
Nov 15, 2019 | 179.89 | 187.69 | 177.90 | 185.20 | 3,235,304 | +5.96(+3.33%) |
Nov 14, 2019 | 179.84 | 181.14 | 178.59 | 179.24 | 1,624,511 | -0.52(-0.29%) |
Nov 13, 2019 | 177.59 | 181.17 | 176.90 | 179.76 | 1,619,698 | +1.21(+0.68%) |
Nov 12, 2019 | 176.19 | 180.03 | 175.98 | 178.55 | 1,938,861 | +1.71(+0.97%) |
Nov 11, 2019 | 175.65 | 177.13 | 174.87 | 176.84 | 1,471,504 | -0.98(-0.55%) |
Nov 08, 2019 | 175.74 | 178.84 | 175.05 | 177.82 | 1,546,477 | +2.70(+1.54%) |
Nov 07, 2019 | 173.88 | 176.22 | 173.34 | 175.12 | 1,435,153 | +2.09(+1.21%) |
Nov 06, 2019 | 172.88 | 174.27 | 171.72 | 173.03 | 1,866,511 | +1.21(+0.70%) |
Nov 05, 2019 | 173.85 | 174.55 | 171.66 | 171.82 | 2,731,745 | -1.20(-0.69%) |
Nov 04, 2019 | 171.31 | 173.55 | 168.61 | 173.02 | 2,609,249 | +3.41(+2.01%) |
Nov 01, 2019 | 169.33 | 174.38 | 168.19 | 169.61 | 3,625,734 | +0.99(+0.59%) |
Oct 31, 2019 | 168.42 | 169.60 | 162.19 | 168.62 | 4,203,183 | +1.91(+1.14%) |
Oct 30, 2019 | 166.81 | 167.85 | 165.77 | 166.71 | 2,153,039 | -1.45(-0.87%) |
Oct 29, 2019 | 164.97 | 168.31 | 164.71 | 168.17 | 2,039,458 | +3.01(+1.82%) |
Oct 28, 2019 | 162.21 | 166.05 | 161.92 | 165.15 | 2,137,130 | +3.12(+1.92%) |
Oct 25, 2019 | 160.62 | 162.66 | 159.56 | 162.03 | 1,402,646 | +1.30(+0.81%) |
Oct 24, 2019 | 163.34 | 164.09 | 158.74 | 160.73 | 2,097,703 | -2.65(-1.62%) |
Oct 23, 2019 | 160.81 | 163.96 | 159.68 | 163.38 | 2,221,178 | +2.39(+1.48%) |
Oct 22, 2019 | 156.92 | 162.73 | 156.92 | 160.99 | 2,526,180 | +3.44(+2.18%) |
Oct 21, 2019 | 157.74 | 158.79 | 156.71 | 157.54 | 2,084,069 | -0.13(-0.08%) |
Oct 18, 2019 | 156.69 | 158.15 | 154.80 | 157.68 | 2,148,791 | +1.99(+1.28%) |
Oct 17, 2019 | 152.81 | 156.18 | 152.57 | 155.68 | 1,913,648 | +3.12(+2.04%) |
Oct 16, 2019 | 150.93 | 152.76 | 149.11 | 152.57 | 1,933,007 | +1.24(+0.82%) |
Oct 15, 2019 | 146.74 | 152.44 | 146.55 | 151.33 | 2,965,504 | +8.11(+5.66%) |
Oct 14, 2019 | 143.82 | 144.37 | 142.47 | 143.22 | 1,403,400 | -0.78(-0.54%) |
Oct 11, 2019 | 144.13 | 147.39 | 143.36 | 144.00 | 2,065,815 | +1.48(+1.04%) |
Oct 10, 2019 | 140.88 | 144.05 | 140.36 | 142.51 | 2,379,367 | +1.17(+0.83%) |
Oct 09, 2019 | 140.21 | 141.72 | 139.26 | 141.34 | 1,959,059 | +2.27(+1.63%) |
Oct 08, 2019 | 139.82 | 140.58 | 138.42 | 139.07 | 2,156,237 | -1.90(-1.35%) |
Oct 07, 2019 | 142.29 | 143.48 | 140.93 | 140.97 | 2,349,287 | -1.45(-1.02%) |
Oct 04, 2019 | 140.19 | 142.92 | 139.84 | 142.43 | 2,221,818 | +2.01(+1.43%) |
Oct 03, 2019 | 140.80 | 141.77 | 139.66 | 140.41 | 2,210,834 | -0.59(-0.42%) |
Oct 02, 2019 | 140.98 | 143.66 | 140.23 | 141.01 | 2,741,432 | -1.12(-0.79%) |
Oct 01, 2019 | 144.53 | 144.66 | 139.76 | 142.13 | 2,364,496 | -1.28(-0.90%) |
Sep 30, 2019 | 143.19 | 144.46 | 140.06 | 143.42 | 2,527,026 | +2.18(+1.55%) |
Sep 27, 2019 | 142.31 | 143.66 | 139.96 | 141.24 | 2,608,543 | -0.29(-0.21%) |
Sep 26, 2019 | 147.31 | 147.68 | 141.22 | 141.53 | 3,741,579 | -5.13(-3.50%) |
Sep 25, 2019 | 148.78 | 149.72 | 146.37 | 146.66 | 1,892,041 | -2.54(-1.70%) |
Sep 24, 2019 | 151.92 | 152.70 | 148.09 | 149.20 | 1,955,600 | -2.12(-1.40%) |
Sep 23, 2019 | 151.72 | 152.50 | 150.88 | 151.32 | 2,330,712 | -1.16(-0.76%) |
Sep 20, 2019 | 156.41 | 157.53 | 152.42 | 152.48 | 2,881,706 | -3.15(-2.02%) |
Sep 19, 2019 | 152.14 | 157.51 | 151.74 | 155.63 | 2,133,169 | +4.03(+2.66%) |
Sep 18, 2019 | 151.68 | 153.03 | 150.59 | 151.59 | 1,870,038 | -1.00(-0.66%) |
Sep 17, 2019 | 155.04 | 156.62 | 151.92 | 152.59 | 1,720,189 | -3.78(-2.42%) |
Sep 16, 2019 | 151.16 | 156.49 | 151.16 | 156.37 | 1,649,596 | +4.39(+2.89%) |
Sep 13, 2019 | 151.27 | 154.00 | 150.75 | 151.98 | 2,322,997 | +1.77(+1.18%) |
Sep 12, 2019 | 156.02 | 156.17 | 150.00 | 150.21 | 3,558,925 | -2.75(-1.80%) |
Sep 11, 2019 | 155.35 | 156.34 | 151.36 | 152.96 | 2,322,625 | -2.93(-1.88%) |
Sep 10, 2019 | 153.44 | 157.75 | 151.43 | 155.89 | 3,107,834 | +2.67(+1.75%) |
Sep 09, 2019 | 146.61 | 153.62 | 146.12 | 153.22 | 3,117,266 | +7.90(+5.44%) |
Sep 06, 2019 | 142.54 | 146.19 | 141.73 | 145.32 | 2,149,849 | +2.65(+1.85%) |
Sep 05, 2019 | 146.35 | 146.35 | 142.62 | 142.67 | 2,215,068 | -1.83(-1.27%) |
Sep 04, 2019 | 147.81 | 148.89 | 144.12 | 144.51 | 2,027,503 | -1.94(-1.32%) |