Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 155.27 | 155.89 | 154.74 | 155.23 | 776,822 | -0.64(-0.41%) |
Nov 27, 2019 | 156.16 | 156.25 | 155.40 | 155.87 | 1,202,913 | -0.13(-0.08%) |
Nov 26, 2019 | 154.71 | 156.27 | 154.66 | 156.00 | 2,223,473 | +1.29(+0.83%) |
Nov 25, 2019 | 154.77 | 155.38 | 154.32 | 154.71 | 1,385,693 | +0.50(+0.32%) |
Nov 22, 2019 | 155.54 | 155.89 | 153.68 | 154.21 | 1,407,103 | -0.19(-0.12%) |
Nov 21, 2019 | 154.73 | 155.20 | 153.75 | 154.40 | 1,303,499 | -0.65(-0.42%) |
Nov 20, 2019 | 155.01 | 155.96 | 153.61 | 155.05 | 1,415,839 | -0.46(-0.30%) |
Nov 19, 2019 | 155.89 | 157.00 | 155.35 | 155.51 | 1,412,655 | +0.33(+0.21%) |
Nov 18, 2019 | 155.10 | 155.73 | 154.52 | 155.19 | 1,589,225 | -0.40(-0.26%) |
Nov 15, 2019 | 155.60 | 155.60 | 153.68 | 155.59 | 1,772,576 | +0.94(+0.61%) |
Nov 14, 2019 | 153.41 | 154.96 | 152.51 | 154.65 | 2,605,070 | +1.05(+0.69%) |
Nov 13, 2019 | 151.78 | 154.09 | 151.31 | 153.60 | 2,581,897 | +2.38(+1.57%) |
Nov 12, 2019 | 149.21 | 151.33 | 148.85 | 151.22 | 2,114,153 | +2.67(+1.80%) |
Nov 11, 2019 | 147.25 | 149.00 | 146.92 | 148.54 | 1,559,896 | +0.63(+0.42%) |
Nov 08, 2019 | 147.01 | 148.23 | 146.50 | 147.91 | 1,966,534 | +0.57(+0.39%) |
Nov 07, 2019 | 145.92 | 148.69 | 145.32 | 147.34 | 2,383,875 | +2.22(+1.53%) |
Nov 06, 2019 | 143.50 | 145.60 | 143.03 | 145.12 | 2,357,483 | +2.41(+1.69%) |
Nov 05, 2019 | 146.66 | 147.01 | 142.61 | 142.72 | 4,317,429 | -4.43(-3.01%) |
Nov 04, 2019 | 149.26 | 149.62 | 146.99 | 147.14 | 2,788,051 | -1.00(-0.68%) |
Nov 01, 2019 | 148.52 | 148.84 | 147.37 | 148.14 | 1,513,598 | +0.68(+0.46%) |
Oct 31, 2019 | 148.54 | 149.44 | 146.05 | 147.46 | 7,163,443 | -1.74(-1.17%) |
Oct 30, 2019 | 144.34 | 149.37 | 143.85 | 149.21 | 3,166,557 | +1.20(+0.81%) |
Oct 29, 2019 | 147.82 | 149.39 | 147.67 | 148.01 | 1,713,180 | +0.32(+0.22%) |
Oct 28, 2019 | 147.78 | 148.09 | 146.28 | 147.69 | 1,516,553 | +0.47(+0.32%) |
Oct 25, 2019 | 147.26 | 148.49 | 146.87 | 147.22 | 2,420,239 | -0.53(-0.36%) |
Oct 24, 2019 | 146.30 | 147.83 | 145.52 | 147.74 | 1,210,928 | +2.27(+1.56%) |
Oct 23, 2019 | 144.77 | 146.12 | 144.61 | 145.47 | 1,899,541 | +0.50(+0.34%) |
Oct 22, 2019 | 147.57 | 148.42 | 144.94 | 144.97 | 1,469,815 | -2.31(-1.57%) |
Oct 21, 2019 | 149.14 | 149.51 | 146.62 | 147.28 | 1,899,639 | -1.37(-0.92%) |
Oct 18, 2019 | 149.37 | 149.47 | 148.09 | 148.65 | 1,828,134 | -0.26(-0.18%) |
Oct 17, 2019 | 149.56 | 150.16 | 148.72 | 148.91 | 1,201,030 | -0.30(-0.20%) |
Oct 16, 2019 | 148.83 | 149.48 | 147.31 | 149.22 | 1,831,942 | +0.04(+0.02%) |
Oct 15, 2019 | 147.74 | 149.48 | 147.70 | 149.18 | 1,491,553 | +1.51(+1.02%) |
Oct 14, 2019 | 147.84 | 148.90 | 147.36 | 147.67 | 1,417,026 | -0.05(-0.04%) |
Oct 11, 2019 | 147.62 | 148.92 | 146.34 | 147.72 | 2,193,937 | +1.64(+1.12%) |
Oct 10, 2019 | 143.55 | 146.31 | 143.49 | 146.09 | 1,757,584 | +2.05(+1.43%) |
Oct 09, 2019 | 143.29 | 144.47 | 142.34 | 144.03 | 1,824,739 | +1.94(+1.37%) |
Oct 08, 2019 | 143.21 | 143.93 | 141.65 | 142.09 | 1,685,187 | -2.34(-1.62%) |
Oct 07, 2019 | 144.48 | 145.26 | 143.60 | 144.43 | 1,140,114 | -0.25(-0.18%) |
Oct 04, 2019 | 143.73 | 144.91 | 143.52 | 144.68 | 1,499,846 | +1.48(+1.03%) |
Oct 03, 2019 | 142.12 | 143.25 | 139.72 | 143.20 | 1,834,933 | +0.84(+0.59%) |
Oct 02, 2019 | 144.50 | 144.74 | 141.32 | 142.36 | 3,031,024 | -3.46(-2.37%) |
Oct 01, 2019 | 147.53 | 148.11 | 145.51 | 145.82 | 1,993,048 | -0.90(-0.61%) |
Sep 30, 2019 | 146.12 | 147.34 | 146.12 | 146.72 | 1,662,815 | +0.90(+0.62%) |
Sep 27, 2019 | 148.88 | 149.04 | 144.47 | 145.82 | 2,274,468 | -2.58(-1.74%) |
Sep 26, 2019 | 147.47 | 149.02 | 146.98 | 148.41 | 2,323,080 | +1.44(+0.98%) |
Sep 25, 2019 | 145.51 | 147.21 | 144.36 | 146.96 | 2,608,720 | +1.50(+1.03%) |
Sep 24, 2019 | 145.54 | 147.65 | 144.32 | 145.46 | 3,112,270 | +0.30(+0.21%) |
Sep 23, 2019 | 144.32 | 146.01 | 144.07 | 145.16 | 2,007,658 | +0.36(+0.25%) |
Sep 20, 2019 | 144.72 | 146.17 | 144.30 | 144.80 | 2,942,815 | -0.05(-0.03%) |
Sep 19, 2019 | 144.77 | 145.41 | 144.08 | 144.84 | 2,042,862 | +1.44(+1.00%) |
Sep 18, 2019 | 143.92 | 144.40 | 141.83 | 143.41 | 1,895,057 | -0.96(-0.67%) |
Sep 17, 2019 | 143.98 | 144.74 | 143.25 | 144.37 | 2,892,561 | +0.60(+0.42%) |
Sep 16, 2019 | 144.43 | 145.20 | 143.39 | 143.77 | 2,671,125 | -1.43(-0.98%) |
Sep 13, 2019 | 146.38 | 146.88 | 144.48 | 145.20 | 2,097,893 | -0.61(-0.42%) |
Sep 12, 2019 | 146.49 | 147.97 | 145.57 | 145.81 | 2,430,496 | +0.05(+0.04%) |
Sep 11, 2019 | 147.56 | 149.17 | 145.08 | 145.75 | 2,940,008 | -2.88(-1.94%) |
Sep 10, 2019 | 151.00 | 151.98 | 146.18 | 148.64 | 2,222,409 | -3.37(-2.21%) |
Sep 09, 2019 | 156.99 | 157.10 | 151.17 | 152.00 | 1,846,496 | -4.70(-3.00%) |
Sep 06, 2019 | 157.15 | 157.84 | 156.50 | 156.71 | 5,379,747 | -0.02(-0.01%) |
Sep 05, 2019 | 154.81 | 156.97 | 154.49 | 156.72 | 1,926,650 | +3.22(+2.10%) |
Sep 04, 2019 | 152.44 | 153.85 | 152.41 | 153.50 | 1,503,434 | +2.26(+1.49%) |