Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 152.79 | 153.26 | 149.82 | 150.19 | 428,417 | -3.35(-2.18%) |
Nov 27, 2019 | 154.15 | 154.29 | 151.58 | 153.53 | 538,375 | +0.17(+0.11%) |
Nov 26, 2019 | 153.19 | 154.22 | 151.83 | 153.37 | 897,103 | -0.72(-0.47%) |
Nov 25, 2019 | 152.47 | 154.90 | 150.29 | 154.08 | 1,168,646 | +2.46(+1.62%) |
Nov 22, 2019 | 149.40 | 152.58 | 149.03 | 151.62 | 1,073,693 | +2.00(+1.34%) |
Nov 21, 2019 | 145.88 | 149.78 | 144.99 | 149.62 | 1,400,474 | +3.88(+2.66%) |
Nov 20, 2019 | 149.09 | 149.13 | 143.61 | 145.74 | 1,814,560 | -3.68(-2.46%) |
Nov 19, 2019 | 151.31 | 152.06 | 148.38 | 149.42 | 756,881 | -0.98(-0.65%) |
Nov 18, 2019 | 151.37 | 151.70 | 148.85 | 150.40 | 1,071,272 | -1.05(-0.69%) |
Nov 15, 2019 | 151.38 | 152.34 | 150.04 | 151.45 | 987,785 | +1.98(+1.33%) |
Nov 14, 2019 | 147.97 | 150.47 | 147.82 | 149.47 | 880,397 | +1.56(+1.06%) |
Nov 13, 2019 | 149.49 | 150.10 | 147.46 | 147.91 | 1,591,129 | -3.66(-2.41%) |
Nov 12, 2019 | 153.43 | 154.75 | 150.22 | 151.57 | 1,572,010 | -1.87(-1.22%) |
Nov 11, 2019 | 150.44 | 153.60 | 150.04 | 153.43 | 1,195,556 | +1.02(+0.67%) |
Nov 08, 2019 | 147.64 | 152.83 | 147.48 | 152.41 | 1,676,677 | +5.05(+3.43%) |
Nov 07, 2019 | 146.62 | 149.60 | 146.39 | 147.36 | 1,861,504 | +2.97(+2.06%) |
Nov 06, 2019 | 144.11 | 144.67 | 141.14 | 144.39 | 1,297,433 | +0.16(+0.11%) |
Nov 05, 2019 | 144.96 | 149.00 | 143.68 | 144.23 | 2,136,065 | +0.25(+0.17%) |
Nov 04, 2019 | 140.30 | 144.74 | 140.29 | 143.98 | 2,639,765 | +4.78(+3.43%) |
Nov 01, 2019 | 133.46 | 139.34 | 132.81 | 139.21 | 2,138,723 | +8.14(+6.21%) |
Oct 31, 2019 | 132.96 | 132.96 | 127.59 | 131.07 | 1,387,135 | -2.33(-1.74%) |
Oct 30, 2019 | 133.54 | 133.88 | 130.37 | 133.40 | 1,312,287 | -1.08(-0.80%) |
Oct 29, 2019 | 133.07 | 136.16 | 132.44 | 134.47 | 1,125,323 | +1.02(+0.76%) |
Oct 28, 2019 | 133.26 | 134.78 | 131.67 | 133.46 | 1,143,157 | +0.61(+0.46%) |
Oct 25, 2019 | 128.75 | 133.16 | 128.55 | 132.85 | 1,266,501 | +3.32(+2.56%) |
Oct 24, 2019 | 131.96 | 132.28 | 127.94 | 129.53 | 1,058,853 | -1.64(-1.25%) |
Oct 23, 2019 | 129.43 | 131.98 | 127.58 | 131.17 | 1,508,269 | +1.25(+0.96%) |
Oct 22, 2019 | 127.00 | 131.38 | 126.05 | 129.92 | 1,842,062 | +2.68(+2.11%) |
Oct 21, 2019 | 127.08 | 130.45 | 126.96 | 127.24 | 1,670,877 | +0.99(+0.78%) |
Oct 18, 2019 | 125.43 | 128.32 | 125.11 | 126.25 | 2,179,079 | +0.75(+0.59%) |
Oct 17, 2019 | 121.16 | 130.31 | 120.21 | 125.51 | 6,145,300 | +6.11(+5.12%) |
Oct 16, 2019 | 117.75 | 120.78 | 117.59 | 119.39 | 2,251,789 | +0.97(+0.82%) |
Oct 15, 2019 | 116.82 | 119.22 | 115.46 | 118.42 | 1,279,950 | +1.96(+1.69%) |
Oct 14, 2019 | 115.12 | 116.91 | 114.81 | 116.46 | 970,700 | +0.28(+0.24%) |
Oct 11, 2019 | 114.58 | 118.29 | 114.00 | 116.18 | 1,626,844 | +4.98(+4.48%) |
Oct 10, 2019 | 109.54 | 112.32 | 109.54 | 111.20 | 973,990 | +1.80(+1.65%) |
Oct 09, 2019 | 108.63 | 110.53 | 107.75 | 109.39 | 1,428,858 | +2.24(+2.09%) |
Oct 08, 2019 | 109.04 | 110.74 | 107.00 | 107.16 | 2,367,188 | -6.34(-5.59%) |
Oct 07, 2019 | 114.52 | 115.42 | 113.08 | 113.50 | 1,183,385 | -1.52(-1.32%) |
Oct 04, 2019 | 115.44 | 116.57 | 114.13 | 115.02 | 1,261,915 | +0.80(+0.70%) |
Oct 03, 2019 | 113.03 | 114.30 | 110.03 | 114.21 | 1,662,160 | +0.40(+0.35%) |
Oct 02, 2019 | 115.11 | 116.14 | 111.99 | 113.81 | 1,790,089 | -3.52(-3.00%) |
Oct 01, 2019 | 123.47 | 124.69 | 116.92 | 117.33 | 1,569,592 | -4.98(-4.07%) |
Sep 30, 2019 | 122.66 | 123.40 | 119.91 | 122.31 | 1,485,486 | -0.15(-0.12%) |
Sep 27, 2019 | 125.85 | 126.79 | 121.46 | 122.45 | 1,414,266 | -2.73(-2.18%) |
Sep 26, 2019 | 124.88 | 126.01 | 123.85 | 125.18 | 856,166 | -0.31(-0.25%) |
Sep 25, 2019 | 122.38 | 126.06 | 122.27 | 125.50 | 1,154,647 | +3.10(+2.53%) |
Sep 24, 2019 | 125.72 | 126.72 | 121.86 | 122.40 | 1,510,699 | -3.60(-2.86%) |
Sep 23, 2019 | 122.65 | 127.13 | 121.73 | 126.00 | 1,450,171 | +1.92(+1.55%) |
Sep 20, 2019 | 127.06 | 127.73 | 123.91 | 124.07 | 2,275,381 | +1.31(+1.07%) |
Sep 19, 2019 | 123.30 | 124.35 | 122.37 | 122.76 | 1,334,573 | +0.38(+0.31%) |
Sep 18, 2019 | 122.47 | 123.07 | 120.52 | 122.38 | 2,052,985 | -2.15(-1.73%) |
Sep 17, 2019 | 124.66 | 125.61 | 122.30 | 124.53 | 1,148,080 | -1.42(-1.13%) |
Sep 16, 2019 | 125.61 | 128.75 | 124.50 | 125.95 | 1,165,417 | -0.51(-0.40%) |
Sep 13, 2019 | 127.37 | 129.75 | 126.20 | 126.46 | 1,915,241 | +0.85(+0.68%) |
Sep 12, 2019 | 123.59 | 127.26 | 123.59 | 125.61 | 1,532,202 | +0.37(+0.30%) |
Sep 11, 2019 | 124.19 | 125.38 | 121.32 | 125.23 | 1,758,053 | +3.50(+2.88%) |
Sep 10, 2019 | 118.09 | 121.85 | 117.34 | 121.73 | 1,350,578 | +3.27(+2.76%) |
Sep 09, 2019 | 115.85 | 118.57 | 115.32 | 118.46 | 1,656,177 | +3.76(+3.28%) |
Sep 06, 2019 | 114.43 | 115.97 | 113.36 | 114.70 | 877,827 | +0.39(+0.34%) |
Sep 05, 2019 | 112.85 | 116.30 | 112.65 | 114.31 | 1,571,249 | +3.62(+3.27%) |
Sep 04, 2019 | 109.76 | 110.97 | 108.98 | 110.69 | 1,294,675 | +3.07(+2.85%) |