Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 145.45 | 146.19 | 144.92 | 145.71 | 290,000 | +0.08(+0.05%) |
Nov 27, 2019 | 146.00 | 146.80 | 144.90 | 145.63 | 586,600 | +0.32(+0.22%) |
Nov 26, 2019 | 145.28 | 146.20 | 144.49 | 145.31 | 1,822,413 | -0.57(-0.39%) |
Nov 25, 2019 | 143.08 | 146.09 | 142.39 | 145.88 | 728,512 | +3.04(+2.13%) |
Nov 22, 2019 | 143.56 | 143.56 | 141.62 | 142.84 | 367,800 | +0.24(+0.17%) |
Nov 21, 2019 | 143.44 | 143.60 | 141.82 | 142.60 | 599,804 | -0.96(-0.67%) |
Nov 20, 2019 | 143.30 | 144.92 | 142.30 | 143.56 | 522,198 | -0.73(-0.51%) |
Nov 19, 2019 | 145.00 | 145.00 | 143.11 | 144.29 | 401,518 | +0.52(+0.36%) |
Nov 18, 2019 | 144.99 | 144.99 | 142.72 | 143.77 | 525,713 | -1.69(-1.16%) |
Nov 15, 2019 | 144.57 | 145.73 | 143.54 | 145.46 | 324,900 | +1.16(+0.80%) |
Nov 14, 2019 | 144.53 | 145.34 | 142.77 | 144.31 | 420,389 | -1.98(-1.36%) |
Nov 13, 2019 | 145.87 | 147.27 | 144.95 | 146.29 | 343,159 | -0.12(-0.08%) |
Nov 12, 2019 | 147.50 | 147.50 | 145.55 | 146.41 | 368,307 | -1.28(-0.87%) |
Nov 11, 2019 | 147.21 | 148.14 | 146.26 | 147.69 | 260,873 | -0.72(-0.49%) |
Nov 08, 2019 | 147.90 | 148.76 | 147.06 | 148.41 | 361,200 | +0.79(+0.54%) |
Nov 07, 2019 | 148.58 | 149.51 | 147.25 | 147.62 | 536,461 | -0.29(-0.20%) |
Nov 06, 2019 | 146.31 | 149.75 | 144.54 | 147.91 | 786,215 | +1.53(+1.05%) |
Nov 05, 2019 | 146.48 | 147.43 | 145.96 | 146.38 | 551,970 | -0.05(-0.03%) |
Nov 04, 2019 | 145.71 | 148.37 | 145.63 | 146.43 | 581,993 | +0.33(+0.23%) |
Nov 01, 2019 | 143.55 | 146.35 | 143.03 | 146.10 | 536,800 | +2.02(+1.40%) |
Oct 31, 2019 | 143.10 | 144.68 | 142.45 | 144.08 | 557,850 | +0.31(+0.22%) |
Oct 30, 2019 | 143.97 | 144.43 | 140.58 | 143.77 | 650,413 | +0.24(+0.17%) |
Oct 29, 2019 | 141.68 | 143.69 | 141.04 | 143.53 | 498,498 | +0.50(+0.35%) |
Oct 28, 2019 | 144.25 | 145.56 | 142.16 | 143.03 | 411,274 | -0.52(-0.36%) |
Oct 25, 2019 | 144.56 | 146.61 | 141.65 | 143.55 | 1,186,300 | -2.39(-1.64%) |
Oct 24, 2019 | 150.00 | 153.00 | 145.86 | 145.94 | 2,166,778 | +7.62(+5.51%) |
Oct 23, 2019 | 138.67 | 139.44 | 137.31 | 138.32 | 853,064 | -0.78(-0.56%) |
Oct 22, 2019 | 138.66 | 140.44 | 137.84 | 139.10 | 474,124 | +1.26(+0.91%) |
Oct 21, 2019 | 138.65 | 139.48 | 137.77 | 137.84 | 575,957 | +0.15(+0.11%) |
Oct 18, 2019 | 137.13 | 138.04 | 136.02 | 137.69 | 490,600 | +0.52(+0.38%) |
Oct 17, 2019 | 136.86 | 137.75 | 135.99 | 137.17 | 315,920 | +0.86(+0.63%) |
Oct 16, 2019 | 135.73 | 136.63 | 134.57 | 136.31 | 581,543 | +0.91(+0.67%) |
Oct 15, 2019 | 135.39 | 136.87 | 134.63 | 135.40 | 472,744 | +0.00(+0.00%) |
Oct 14, 2019 | 135.25 | 136.04 | 133.93 | 135.40 | 298,703 | -0.27(-0.20%) |
Oct 11, 2019 | 134.74 | 138.26 | 134.21 | 135.67 | 533,500 | +3.22(+2.43%) |
Oct 10, 2019 | 131.46 | 133.82 | 128.51 | 132.45 | 356,587 | +0.50(+0.38%) |
Oct 09, 2019 | 131.62 | 132.66 | 130.24 | 131.95 | 380,453 | +1.98(+1.52%) |
Oct 08, 2019 | 131.97 | 131.97 | 129.58 | 129.97 | 486,174 | -3.33(-2.50%) |
Oct 07, 2019 | 133.01 | 134.31 | 131.01 | 133.30 | 604,524 | +0.34(+0.26%) |
Oct 04, 2019 | 133.77 | 134.59 | 131.37 | 132.96 | 736,800 | +0.12(+0.09%) |
Oct 03, 2019 | 131.98 | 133.46 | 129.02 | 132.84 | 707,685 | +0.76(+0.58%) |
Oct 02, 2019 | 134.01 | 134.46 | 131.59 | 132.08 | 565,226 | -3.54(-2.61%) |
Oct 01, 2019 | 140.70 | 141.88 | 132.99 | 135.62 | 907,978 | -4.80(-3.42%) |
Sep 30, 2019 | 139.70 | 141.17 | 139.47 | 140.42 | 420,829 | +0.71(+0.51%) |
Sep 27, 2019 | 140.08 | 141.83 | 139.12 | 139.71 | 348,500 | -0.03(-0.02%) |
Sep 26, 2019 | 140.09 | 140.09 | 138.03 | 139.74 | 326,029 | -0.44(-0.31%) |
Sep 25, 2019 | 137.69 | 140.40 | 137.62 | 140.18 | 473,572 | +2.50(+1.82%) |
Sep 24, 2019 | 139.61 | 139.74 | 136.94 | 137.68 | 404,533 | -1.38(-0.99%) |
Sep 23, 2019 | 136.54 | 139.32 | 136.54 | 139.06 | 741,996 | +1.92(+1.40%) |
Sep 20, 2019 | 138.63 | 139.08 | 136.59 | 137.14 | 684,300 | -1.06(-0.77%) |
Sep 19, 2019 | 139.03 | 140.13 | 137.80 | 138.20 | 449,137 | -0.57(-0.41%) |
Sep 18, 2019 | 138.71 | 140.00 | 137.54 | 138.77 | 575,999 | -0.26(-0.19%) |
Sep 17, 2019 | 139.55 | 140.09 | 135.75 | 139.03 | 481,335 | -1.58(-1.12%) |
Sep 16, 2019 | 139.36 | 141.52 | 139.36 | 140.61 | 412,718 | +0.78(+0.56%) |
Sep 13, 2019 | 141.01 | 142.33 | 139.70 | 139.83 | 406,900 | -1.46(-1.03%) |
Sep 12, 2019 | 142.43 | 142.99 | 139.88 | 141.29 | 458,922 | -1.03(-0.72%) |
Sep 11, 2019 | 141.14 | 142.59 | 139.41 | 142.32 | 506,926 | +1.44(+1.02%) |
Sep 10, 2019 | 134.91 | 140.95 | 134.09 | 140.88 | 686,403 | +6.15(+4.56%) |
Sep 09, 2019 | 136.35 | 136.71 | 133.86 | 134.73 | 772,986 | +1.77(+1.33%) |
Sep 06, 2019 | 131.90 | 133.22 | 131.13 | 132.96 | 486,600 | +1.69(+1.29%) |
Sep 05, 2019 | 130.23 | 132.84 | 128.24 | 131.27 | 737,398 | +3.40(+2.66%) |
Sep 04, 2019 | 130.08 | 130.40 | 126.51 | 127.87 | 806,833 | -0.21(-0.16%) |