Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 158.22 | 159.17 | 157.65 | 157.98 | 1,483,170 | -0.95(-0.60%) |
Nov 27, 2019 | 158.40 | 162.04 | 157.04 | 158.93 | 8,112,708 | -7.13(-4.30%) |
Nov 26, 2019 | 166.36 | 167.65 | 166.02 | 166.06 | 3,005,531 | +0.04(+0.02%) |
Nov 25, 2019 | 165.53 | 166.33 | 164.70 | 166.03 | 1,784,930 | +1.16(+0.70%) |
Nov 22, 2019 | 165.61 | 166.38 | 164.15 | 164.87 | 1,377,860 | -0.30(-0.18%) |
Nov 21, 2019 | 162.38 | 165.74 | 161.91 | 165.17 | 1,790,492 | +3.41(+2.11%) |
Nov 20, 2019 | 162.55 | 163.02 | 159.57 | 161.76 | 2,191,710 | -1.49(-0.91%) |
Nov 19, 2019 | 165.76 | 165.76 | 162.99 | 163.25 | 1,314,592 | -1.19(-0.72%) |
Nov 18, 2019 | 163.57 | 164.43 | 162.05 | 164.43 | 1,533,292 | +0.41(+0.25%) |
Nov 15, 2019 | 165.01 | 165.29 | 163.63 | 164.03 | 1,750,594 | +0.09(+0.06%) |
Nov 14, 2019 | 162.84 | 166.12 | 162.63 | 163.93 | 1,395,095 | -1.21(-0.73%) |
Nov 13, 2019 | 164.54 | 165.26 | 162.35 | 165.14 | 1,958,006 | -0.68(-0.41%) |
Nov 12, 2019 | 169.03 | 169.03 | 165.50 | 165.82 | 1,527,760 | -3.21(-1.90%) |
Nov 11, 2019 | 166.66 | 169.67 | 166.00 | 169.03 | 1,503,893 | +1.35(+0.81%) |
Nov 08, 2019 | 167.79 | 168.19 | 166.65 | 167.67 | 1,825,056 | +0.44(+0.26%) |
Nov 07, 2019 | 167.16 | 168.43 | 166.89 | 167.23 | 1,763,000 | +1.81(+1.09%) |
Nov 06, 2019 | 167.88 | 167.94 | 164.74 | 165.43 | 2,063,469 | -2.77(-1.65%) |
Nov 05, 2019 | 168.48 | 168.93 | 167.51 | 168.20 | 1,406,174 | -0.17(-0.10%) |
Nov 04, 2019 | 167.10 | 168.57 | 167.10 | 168.37 | 2,126,411 | +2.81(+1.70%) |
Nov 01, 2019 | 165.36 | 165.70 | 164.32 | 165.56 | 3,319,715 | +1.85(+1.13%) |
Oct 31, 2019 | 163.05 | 163.93 | 160.14 | 163.71 | 2,388,699 | +0.30(+0.18%) |
Oct 30, 2019 | 164.16 | 164.16 | 162.27 | 163.41 | 1,751,625 | -0.27(-0.17%) |
Oct 29, 2019 | 161.98 | 164.18 | 161.45 | 163.68 | 1,725,966 | +0.71(+0.44%) |
Oct 28, 2019 | 163.99 | 164.88 | 162.62 | 162.96 | 1,548,044 | +0.23(+0.14%) |
Oct 25, 2019 | 161.88 | 163.67 | 161.82 | 162.74 | 2,271,507 | +0.94(+0.58%) |
Oct 24, 2019 | 164.51 | 164.51 | 160.67 | 161.80 | 2,724,463 | -2.72(-1.65%) |
Oct 23, 2019 | 163.27 | 165.28 | 163.10 | 164.51 | 1,382,615 | -0.14(-0.09%) |
Oct 22, 2019 | 164.28 | 165.82 | 163.19 | 164.66 | 1,680,994 | +1.05(+0.64%) |
Oct 21, 2019 | 164.19 | 165.19 | 163.57 | 163.60 | 1,605,411 | +0.10(+0.06%) |
Oct 18, 2019 | 161.72 | 163.81 | 161.22 | 163.50 | 1,896,964 | +1.67(+1.03%) |
Oct 17, 2019 | 161.72 | 162.63 | 161.04 | 161.82 | 1,297,578 | +1.01(+0.63%) |
Oct 16, 2019 | 161.75 | 163.67 | 160.75 | 160.81 | 1,951,002 | -1.49(-0.92%) |
Oct 15, 2019 | 159.40 | 162.66 | 158.07 | 162.30 | 2,050,081 | +3.49(+2.20%) |
Oct 14, 2019 | 160.57 | 160.71 | 158.47 | 158.81 | 1,889,601 | -1.90(-1.18%) |
Oct 11, 2019 | 159.81 | 162.88 | 159.32 | 160.71 | 5,362,944 | +2.96(+1.88%) |
Oct 10, 2019 | 156.53 | 159.77 | 156.08 | 157.75 | 2,143,265 | +1.29(+0.82%) |
Oct 09, 2019 | 156.43 | 157.57 | 154.78 | 156.46 | 2,229,214 | +1.37(+0.89%) |
Oct 08, 2019 | 154.45 | 156.23 | 153.10 | 155.09 | 1,971,232 | -1.48(-0.95%) |
Oct 07, 2019 | 157.88 | 158.57 | 156.44 | 156.57 | 1,320,821 | -1.07(-0.68%) |
Oct 04, 2019 | 154.93 | 157.73 | 154.31 | 157.64 | 1,335,098 | +2.69(+1.73%) |
Oct 03, 2019 | 153.43 | 155.29 | 150.99 | 154.95 | 1,475,002 | +1.49(+0.97%) |
Oct 02, 2019 | 154.17 | 155.09 | 151.43 | 153.47 | 2,828,675 | -2.12(-1.36%) |
Oct 01, 2019 | 159.44 | 160.01 | 154.78 | 155.58 | 2,460,034 | -2.99(-1.89%) |
Sep 30, 2019 | 156.67 | 158.90 | 156.67 | 158.57 | 1,958,748 | +2.28(+1.46%) |
Sep 27, 2019 | 156.52 | 157.28 | 155.11 | 156.30 | 1,715,810 | +0.57(+0.37%) |
Sep 26, 2019 | 154.56 | 156.20 | 154.17 | 155.72 | 1,944,967 | +1.14(+0.74%) |
Sep 25, 2019 | 155.04 | 155.56 | 153.87 | 154.58 | 3,009,398 | -0.72(-0.46%) |
Sep 24, 2019 | 154.98 | 155.63 | 153.42 | 155.30 | 3,401,917 | +0.70(+0.45%) |
Sep 23, 2019 | 152.43 | 155.42 | 152.31 | 154.60 | 1,549,526 | +1.07(+0.69%) |
Sep 20, 2019 | 154.25 | 156.00 | 152.42 | 153.53 | 3,156,914 | -0.35(-0.22%) |
Sep 19, 2019 | 154.54 | 155.34 | 153.19 | 153.88 | 1,053,920 | -0.88(-0.57%) |
Sep 18, 2019 | 152.97 | 154.99 | 152.37 | 154.76 | 1,303,370 | +1.30(+0.85%) |
Sep 17, 2019 | 152.52 | 153.70 | 151.88 | 153.46 | 1,442,565 | -0.56(-0.36%) |
Sep 16, 2019 | 153.60 | 154.85 | 152.44 | 154.02 | 1,244,594 | -0.78(-0.50%) |
Sep 13, 2019 | 154.34 | 155.89 | 152.68 | 154.80 | 1,911,973 | +2.02(+1.32%) |
Sep 12, 2019 | 151.86 | 153.18 | 149.38 | 152.78 | 2,920,300 | -1.77(-1.14%) |
Sep 11, 2019 | 153.56 | 154.58 | 152.33 | 154.54 | 2,363,660 | +1.04(+0.68%) |
Sep 10, 2019 | 148.69 | 153.51 | 148.15 | 153.51 | 2,888,415 | +5.32(+3.59%) |
Sep 09, 2019 | 146.64 | 148.96 | 146.62 | 148.19 | 1,844,079 | +1.72(+1.18%) |
Sep 06, 2019 | 146.95 | 147.69 | 146.09 | 146.47 | 1,157,421 | +0.20(+0.14%) |
Sep 05, 2019 | 142.97 | 147.11 | 142.55 | 146.26 | 1,790,652 | +4.29(+3.02%) |
Sep 04, 2019 | 141.70 | 142.24 | 141.35 | 141.98 | 1,670,868 | +0.84(+0.60%) |