Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 145.13 | 145.27 | 143.84 | 144.38 | 267,300 | -1.11(-0.76%) |
Nov 27, 2019 | 145.95 | 146.11 | 144.59 | 145.49 | 534,123 | +0.11(+0.08%) |
Nov 26, 2019 | 145.00 | 146.12 | 144.56 | 145.37 | 734,174 | +0.58(+0.40%) |
Nov 25, 2019 | 142.77 | 144.87 | 141.92 | 144.79 | 1,105,199 | +2.53(+1.78%) |
Nov 22, 2019 | 142.46 | 143.93 | 141.94 | 142.26 | 641,879 | +0.05(+0.04%) |
Nov 21, 2019 | 142.92 | 143.39 | 141.38 | 142.21 | 589,881 | -0.98(-0.68%) |
Nov 20, 2019 | 143.42 | 144.14 | 141.95 | 143.19 | 643,360 | -0.31(-0.22%) |
Nov 19, 2019 | 141.52 | 144.08 | 140.09 | 143.50 | 851,650 | +2.35(+1.67%) |
Nov 18, 2019 | 143.89 | 144.12 | 140.68 | 141.15 | 1,012,932 | -2.61(-1.82%) |
Nov 15, 2019 | 142.31 | 144.33 | 141.53 | 143.76 | 985,312 | +1.80(+1.27%) |
Nov 14, 2019 | 140.32 | 142.03 | 139.79 | 141.96 | 785,962 | +1.86(+1.33%) |
Nov 13, 2019 | 139.13 | 140.83 | 138.99 | 140.10 | 557,287 | +0.89(+0.64%) |
Nov 12, 2019 | 138.43 | 139.72 | 138.00 | 139.21 | 700,020 | +0.24(+0.17%) |
Nov 11, 2019 | 139.98 | 140.76 | 138.63 | 138.97 | 399,011 | -2.16(-1.53%) |
Nov 08, 2019 | 139.29 | 141.26 | 138.71 | 141.13 | 593,431 | +2.19(+1.57%) |
Nov 07, 2019 | 139.37 | 140.20 | 138.28 | 138.94 | 486,268 | +0.44(+0.32%) |
Nov 06, 2019 | 137.78 | 138.50 | 137.15 | 138.50 | 647,033 | +0.11(+0.08%) |
Nov 05, 2019 | 139.19 | 140.71 | 137.69 | 138.39 | 915,110 | -0.75(-0.54%) |
Nov 04, 2019 | 140.24 | 140.24 | 138.39 | 139.14 | 424,504 | -0.41(-0.29%) |
Nov 01, 2019 | 138.93 | 140.50 | 138.67 | 139.55 | 456,797 | +1.47(+1.07%) |
Oct 31, 2019 | 139.02 | 139.69 | 137.50 | 138.08 | 513,297 | -1.26(-0.91%) |
Oct 30, 2019 | 138.59 | 139.53 | 137.89 | 139.34 | 385,205 | +1.00(+0.72%) |
Oct 29, 2019 | 137.40 | 138.88 | 137.10 | 138.35 | 403,265 | +1.06(+0.78%) |
Oct 28, 2019 | 139.13 | 139.53 | 137.15 | 137.28 | 675,210 | -1.57(-1.13%) |
Oct 25, 2019 | 137.44 | 139.41 | 137.25 | 138.85 | 661,449 | +1.20(+0.87%) |
Oct 24, 2019 | 140.40 | 140.40 | 134.10 | 137.65 | 1,916,668 | -4.01(-2.83%) |
Oct 23, 2019 | 140.22 | 142.01 | 140.12 | 141.66 | 541,014 | +1.20(+0.85%) |
Oct 22, 2019 | 141.20 | 142.95 | 140.29 | 140.47 | 709,053 | -0.35(-0.25%) |
Oct 21, 2019 | 140.72 | 141.84 | 139.58 | 140.82 | 782,718 | +0.49(+0.35%) |
Oct 18, 2019 | 142.68 | 142.84 | 138.94 | 140.33 | 825,529 | -2.55(-1.78%) |
Oct 17, 2019 | 142.81 | 144.16 | 142.53 | 142.88 | 513,001 | +0.44(+0.31%) |
Oct 16, 2019 | 140.91 | 142.71 | 140.60 | 142.44 | 640,943 | +1.84(+1.31%) |
Oct 15, 2019 | 139.71 | 141.13 | 138.63 | 140.60 | 414,164 | +1.95(+1.41%) |
Oct 14, 2019 | 138.80 | 140.12 | 138.52 | 138.65 | 455,897 | -0.26(-0.19%) |
Oct 11, 2019 | 139.03 | 140.72 | 138.81 | 138.91 | 606,557 | +1.06(+0.77%) |
Oct 10, 2019 | 138.22 | 139.35 | 137.53 | 137.85 | 611,032 | -0.72(-0.52%) |
Oct 09, 2019 | 137.73 | 139.53 | 137.02 | 138.57 | 354,684 | +1.58(+1.15%) |
Oct 08, 2019 | 139.03 | 139.03 | 136.83 | 137.00 | 484,783 | -2.93(-2.10%) |
Oct 07, 2019 | 139.45 | 141.70 | 138.68 | 139.93 | 639,596 | -0.14(-0.10%) |
Oct 04, 2019 | 137.99 | 140.14 | 137.99 | 140.07 | 592,357 | +2.28(+1.65%) |
Oct 03, 2019 | 137.71 | 138.26 | 134.93 | 137.79 | 1,402,821 | -0.01(-0.01%) |
Oct 02, 2019 | 139.63 | 139.65 | 137.57 | 137.80 | 676,654 | -2.95(-2.10%) |
Oct 01, 2019 | 140.79 | 143.42 | 140.47 | 140.75 | 676,789 | -0.03(-0.02%) |
Sep 30, 2019 | 138.70 | 141.45 | 138.70 | 140.78 | 582,300 | +2.15(+1.55%) |
Sep 27, 2019 | 140.65 | 140.89 | 137.58 | 138.63 | 593,311 | -1.31(-0.94%) |
Sep 26, 2019 | 141.18 | 141.43 | 138.57 | 139.95 | 621,847 | -0.80(-0.57%) |
Sep 25, 2019 | 142.35 | 142.35 | 140.49 | 140.74 | 756,300 | -2.08(-1.46%) |
Sep 24, 2019 | 144.78 | 145.54 | 142.02 | 142.82 | 689,170 | -1.38(-0.96%) |
Sep 23, 2019 | 144.01 | 144.41 | 142.72 | 144.20 | 1,309,765 | -0.51(-0.35%) |
Sep 20, 2019 | 143.44 | 145.65 | 143.22 | 144.72 | 864,431 | +1.32(+0.92%) |
Sep 19, 2019 | 144.14 | 144.77 | 143.34 | 143.39 | 564,677 | -0.12(-0.08%) |
Sep 18, 2019 | 143.58 | 143.97 | 142.70 | 143.51 | 479,360 | -0.11(-0.08%) |
Sep 17, 2019 | 144.69 | 144.71 | 143.23 | 143.62 | 425,484 | -1.15(-0.79%) |
Sep 16, 2019 | 143.63 | 145.22 | 143.25 | 144.77 | 403,175 | +0.36(+0.25%) |
Sep 13, 2019 | 144.91 | 146.16 | 143.91 | 144.41 | 612,166 | -0.40(-0.28%) |
Sep 12, 2019 | 146.73 | 147.41 | 144.71 | 144.81 | 499,723 | -1.14(-0.78%) |
Sep 11, 2019 | 145.81 | 146.01 | 143.29 | 145.95 | 568,407 | +0.03(+0.02%) |
Sep 10, 2019 | 144.35 | 146.44 | 143.30 | 145.91 | 575,407 | +1.37(+0.95%) |
Sep 09, 2019 | 145.64 | 145.77 | 141.77 | 144.54 | 722,957 | -0.38(-0.26%) |
Sep 06, 2019 | 142.89 | 146.43 | 142.20 | 144.92 | 870,755 | +2.04(+1.43%) |
Sep 05, 2019 | 142.48 | 142.96 | 141.53 | 142.87 | 801,325 | +1.93(+1.37%) |
Sep 04, 2019 | 141.28 | 141.90 | 139.37 | 140.94 | 363,614 | +0.50(+0.36%) |