Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 149.25 | 149.58 | 148.07 | 148.27 | 852,107 | -1.35(-0.90%) |
Nov 27, 2019 | 149.85 | 150.14 | 148.42 | 149.62 | 1,777,616 | +0.01(+0.01%) |
Nov 26, 2019 | 147.96 | 150.78 | 146.96 | 149.62 | 2,989,221 | +1.82(+1.23%) |
Nov 25, 2019 | 145.83 | 148.54 | 144.88 | 147.80 | 2,704,882 | +2.77(+1.91%) |
Nov 22, 2019 | 141.10 | 145.25 | 141.06 | 145.03 | 2,403,690 | +4.14(+2.94%) |
Nov 21, 2019 | 141.28 | 142.45 | 140.58 | 140.89 | 1,721,489 | -0.18(-0.12%) |
Nov 20, 2019 | 143.59 | 143.68 | 140.40 | 141.06 | 2,672,913 | -3.01(-2.09%) |
Nov 19, 2019 | 146.57 | 146.59 | 143.75 | 144.07 | 1,645,390 | -1.88(-1.29%) |
Nov 18, 2019 | 145.57 | 146.11 | 143.13 | 145.96 | 1,936,681 | -0.72(-0.49%) |
Nov 15, 2019 | 145.70 | 146.84 | 144.84 | 146.68 | 1,724,184 | +1.53(+1.05%) |
Nov 14, 2019 | 144.35 | 146.37 | 144.04 | 145.15 | 1,971,286 | +0.42(+0.29%) |
Nov 13, 2019 | 148.22 | 148.24 | 144.66 | 144.73 | 2,396,756 | -4.62(-3.10%) |
Nov 12, 2019 | 150.40 | 151.78 | 148.93 | 149.36 | 1,381,595 | -0.89(-0.59%) |
Nov 11, 2019 | 150.04 | 151.02 | 149.46 | 150.25 | 1,147,841 | -0.96(-0.64%) |
Nov 08, 2019 | 151.75 | 151.93 | 149.71 | 151.21 | 1,244,483 | -0.65(-0.43%) |
Nov 07, 2019 | 153.28 | 154.54 | 151.44 | 151.86 | 2,135,338 | +0.69(+0.46%) |
Nov 06, 2019 | 152.45 | 152.50 | 149.99 | 151.16 | 1,907,718 | -1.56(-1.02%) |
Nov 05, 2019 | 152.49 | 155.26 | 151.01 | 152.72 | 2,709,360 | +0.01(+0.01%) |
Nov 04, 2019 | 148.09 | 152.88 | 147.76 | 152.71 | 4,639,492 | +7.71(+5.32%) |
Nov 01, 2019 | 142.81 | 145.54 | 142.63 | 145.00 | 2,298,445 | +3.58(+2.53%) |
Oct 31, 2019 | 143.59 | 144.37 | 140.46 | 141.43 | 2,277,140 | -2.95(-2.04%) |
Oct 30, 2019 | 146.14 | 146.15 | 142.69 | 144.37 | 1,701,320 | -2.01(-1.37%) |
Oct 29, 2019 | 147.23 | 147.23 | 145.26 | 146.38 | 1,580,369 | -0.36(-0.25%) |
Oct 28, 2019 | 147.21 | 148.59 | 145.60 | 146.74 | 2,803,246 | +0.29(+0.20%) |
Oct 25, 2019 | 142.48 | 146.59 | 142.21 | 146.46 | 2,245,768 | +3.74(+2.62%) |
Oct 24, 2019 | 144.80 | 145.43 | 141.78 | 142.71 | 1,868,904 | -1.79(-1.24%) |
Oct 23, 2019 | 143.03 | 145.20 | 142.38 | 144.50 | 2,354,819 | +1.25(+0.87%) |
Oct 22, 2019 | 140.18 | 143.31 | 138.82 | 143.25 | 3,248,423 | +2.40(+1.70%) |
Oct 21, 2019 | 139.59 | 142.79 | 139.04 | 140.85 | 3,747,463 | +1.97(+1.42%) |
Oct 18, 2019 | 139.41 | 140.00 | 138.21 | 138.88 | 3,011,413 | -0.73(-0.52%) |
Oct 17, 2019 | 140.24 | 141.20 | 139.41 | 139.61 | 2,860,875 | -0.06(-0.05%) |
Oct 16, 2019 | 138.99 | 141.15 | 138.73 | 139.68 | 3,715,064 | +0.75(+0.54%) |
Oct 15, 2019 | 136.74 | 139.08 | 136.35 | 138.92 | 3,480,163 | +2.95(+2.17%) |
Oct 14, 2019 | 134.43 | 136.83 | 133.76 | 135.98 | 2,615,317 | +1.15(+0.85%) |
Oct 11, 2019 | 132.63 | 136.23 | 132.63 | 134.83 | 4,299,397 | +3.87(+2.96%) |
Oct 10, 2019 | 129.27 | 131.20 | 128.91 | 130.96 | 1,927,563 | +1.95(+1.52%) |
Oct 09, 2019 | 128.61 | 129.48 | 127.64 | 129.00 | 2,430,015 | +0.80(+0.62%) |
Oct 08, 2019 | 130.44 | 130.56 | 128.20 | 128.21 | 2,592,383 | -3.43(-2.60%) |
Oct 07, 2019 | 131.40 | 133.62 | 130.74 | 131.63 | 1,973,322 | -0.84(-0.64%) |
Oct 04, 2019 | 131.35 | 132.53 | 130.34 | 132.48 | 2,370,659 | +1.19(+0.91%) |
Oct 03, 2019 | 130.16 | 131.46 | 128.39 | 131.28 | 2,504,876 | +0.86(+0.66%) |
Oct 02, 2019 | 129.84 | 131.46 | 128.86 | 130.42 | 2,965,079 | -0.80(-0.61%) |
Oct 01, 2019 | 134.88 | 136.03 | 130.27 | 131.22 | 3,726,892 | -3.64(-2.70%) |
Sep 30, 2019 | 134.47 | 135.71 | 134.29 | 134.86 | 1,844,460 | +0.56(+0.42%) |
Sep 27, 2019 | 134.95 | 136.01 | 133.32 | 134.29 | 2,123,900 | -0.19(-0.14%) |
Sep 26, 2019 | 136.43 | 136.63 | 133.84 | 134.48 | 2,222,906 | -1.74(-1.28%) |
Sep 25, 2019 | 132.62 | 136.94 | 132.62 | 136.22 | 3,869,681 | +3.03(+2.27%) |
Sep 24, 2019 | 135.19 | 136.76 | 132.00 | 133.19 | 6,031,921 | -1.76(-1.30%) |
Sep 23, 2019 | 136.68 | 138.13 | 134.75 | 134.95 | 4,469,118 | -2.88(-2.09%) |
Sep 20, 2019 | 142.07 | 142.07 | 137.53 | 137.83 | 6,081,332 | -3.40(-2.41%) |
Sep 19, 2019 | 139.16 | 141.37 | 138.50 | 141.23 | 6,022,202 | +1.43(+1.02%) |
Sep 18, 2019 | 142.02 | 143.19 | 137.57 | 139.80 | 24,761,448 | -20.74(-12.92%) |
Sep 17, 2019 | 159.69 | 161.60 | 158.55 | 160.55 | 5,070,079 | -0.25(-0.16%) |
Sep 16, 2019 | 159.69 | 162.07 | 158.43 | 160.80 | 1,669,120 | -0.49(-0.30%) |
Sep 13, 2019 | 162.03 | 163.28 | 160.28 | 161.29 | 1,572,092 | +0.55(+0.34%) |
Sep 12, 2019 | 161.28 | 161.82 | 158.80 | 160.74 | 1,641,218 | -0.42(-0.26%) |
Sep 11, 2019 | 160.08 | 161.16 | 157.20 | 161.16 | 1,772,529 | +1.57(+0.99%) |
Sep 10, 2019 | 155.02 | 159.81 | 154.61 | 159.58 | 2,598,600 | +4.48(+2.89%) |
Sep 09, 2019 | 151.10 | 155.29 | 150.96 | 155.10 | 2,452,056 | +5.14(+3.43%) |
Sep 06, 2019 | 151.93 | 152.69 | 149.73 | 149.96 | 1,525,676 | -1.72(-1.14%) |
Sep 05, 2019 | 148.62 | 152.59 | 148.29 | 151.68 | 2,296,625 | +4.91(+3.34%) |
Sep 04, 2019 | 145.37 | 147.25 | 145.07 | 146.77 | 1,365,911 | +3.41(+2.38%) |