Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 150.09 | 151.06 | 149.62 | 150.19 | 6,343,160 | +0.10(+0.07%) |
Nov 27, 2019 | 150.90 | 151.17 | 149.76 | 150.09 | 6,223,460 | -0.37(-0.24%) |
Nov 26, 2019 | 150.36 | 152.00 | 149.23 | 150.46 | 25,181,212 | +2.14(+1.44%) |
Nov 25, 2019 | 147.43 | 148.83 | 146.34 | 148.31 | 11,421,714 | +1.39(+0.94%) |
Nov 22, 2019 | 145.86 | 148.07 | 145.33 | 146.93 | 9,728,756 | +1.38(+0.95%) |
Nov 21, 2019 | 145.81 | 146.12 | 144.92 | 145.55 | 6,294,479 | -0.03(-0.02%) |
Nov 20, 2019 | 146.73 | 147.62 | 144.69 | 145.58 | 9,536,169 | -1.44(-0.98%) |
Nov 19, 2019 | 146.82 | 148.11 | 145.45 | 147.02 | 11,610,833 | +0.72(+0.49%) |
Nov 18, 2019 | 143.42 | 147.67 | 142.37 | 146.29 | 15,495,755 | +2.95(+2.06%) |
Nov 15, 2019 | 145.79 | 145.85 | 142.88 | 143.34 | 13,876,754 | -2.46(-1.69%) |
Nov 14, 2019 | 146.64 | 149.25 | 144.94 | 145.80 | 28,657,064 | -1.56(-1.06%) |
Nov 13, 2019 | 137.31 | 148.54 | 135.58 | 147.35 | 46,727,540 | +10.05(+7.32%) |
Nov 12, 2019 | 136.76 | 138.06 | 135.48 | 137.31 | 17,425,690 | +1.82(+1.35%) |
Nov 11, 2019 | 136.24 | 137.28 | 134.96 | 135.48 | 10,232,697 | -1.21(-0.88%) |
Nov 08, 2019 | 138.93 | 138.96 | 135.48 | 136.69 | 24,411,614 | +4.95(+3.76%) |
Nov 07, 2019 | 131.13 | 132.47 | 130.54 | 131.74 | 18,051,624 | +1.68(+1.29%) |
Nov 06, 2019 | 130.39 | 130.45 | 129.46 | 130.06 | 9,203,818 | -0.18(-0.14%) |
Nov 05, 2019 | 131.55 | 131.55 | 129.69 | 130.24 | 7,469,078 | -1.46(-1.11%) |
Nov 04, 2019 | 132.89 | 132.91 | 131.25 | 131.70 | 7,695,154 | +0.17(+0.13%) |
Nov 01, 2019 | 129.79 | 131.58 | 129.31 | 131.53 | 8,586,363 | +2.80(+2.18%) |
Oct 31, 2019 | 128.34 | 128.96 | 127.57 | 128.73 | 9,714,576 | +0.32(+0.25%) |
Oct 30, 2019 | 128.50 | 129.11 | 127.96 | 128.41 | 10,980,356 | +0.12(+0.09%) |
Oct 29, 2019 | 129.30 | 129.57 | 128.25 | 128.29 | 9,388,940 | -1.04(-0.80%) |
Oct 28, 2019 | 130.24 | 130.87 | 128.94 | 129.33 | 9,022,543 | -0.37(-0.28%) |
Oct 25, 2019 | 129.30 | 130.55 | 128.84 | 129.70 | 6,758,071 | +0.63(+0.49%) |
Oct 24, 2019 | 130.31 | 130.49 | 128.44 | 129.06 | 6,853,660 | -0.86(-0.66%) |
Oct 23, 2019 | 131.23 | 131.46 | 129.56 | 129.93 | 7,139,318 | -1.26(-0.96%) |
Oct 22, 2019 | 131.93 | 132.45 | 130.89 | 131.18 | 10,637,821 | +2.12(+1.64%) |
Oct 21, 2019 | 130.23 | 130.52 | 128.83 | 129.06 | 7,459,215 | -0.62(-0.48%) |
Oct 18, 2019 | 131.15 | 131.94 | 129.69 | 129.69 | 8,776,106 | -1.47(-1.12%) |
Oct 17, 2019 | 131.31 | 132.21 | 129.31 | 131.15 | 8,110,931 | +1.50(+1.15%) |
Oct 16, 2019 | 128.57 | 130.62 | 128.51 | 129.66 | 7,740,556 | +1.09(+0.85%) |
Oct 15, 2019 | 128.82 | 129.69 | 128.21 | 128.57 | 5,992,117 | +0.06(+0.05%) |
Oct 14, 2019 | 128.94 | 129.10 | 128.29 | 128.51 | 3,787,278 | -0.32(-0.25%) |
Oct 11, 2019 | 129.10 | 129.79 | 128.40 | 128.83 | 6,872,825 | +0.67(+0.53%) |
Oct 10, 2019 | 128.03 | 128.94 | 127.70 | 128.15 | 4,622,451 | +0.01(+0.01%) |
Oct 09, 2019 | 127.91 | 128.66 | 126.88 | 128.14 | 5,082,000 | +0.85(+0.67%) |
Oct 08, 2019 | 128.71 | 128.85 | 127.19 | 127.29 | 6,840,295 | -2.41(-1.86%) |
Oct 07, 2019 | 129.07 | 130.36 | 127.86 | 129.70 | 5,891,237 | +0.62(+0.48%) |
Oct 04, 2019 | 127.51 | 129.24 | 127.43 | 129.07 | 6,866,264 | +2.10(+1.65%) |
Oct 03, 2019 | 127.42 | 128.24 | 126.37 | 126.97 | 8,759,003 | -0.98(-0.77%) |
Oct 02, 2019 | 127.33 | 128.03 | 126.40 | 127.95 | 8,418,818 | -0.41(-0.32%) |
Oct 01, 2019 | 129.60 | 130.57 | 128.32 | 128.36 | 6,066,608 | -0.76(-0.59%) |
Sep 30, 2019 | 129.14 | 129.66 | 128.63 | 129.12 | 5,900,118 | +0.36(+0.28%) |
Sep 27, 2019 | 128.91 | 129.80 | 127.74 | 128.77 | 8,480,794 | -1.30(-1.00%) |
Sep 26, 2019 | 131.92 | 132.08 | 127.88 | 130.06 | 11,961,054 | -1.80(-1.37%) |
Sep 25, 2019 | 130.58 | 132.19 | 130.01 | 131.87 | 6,673,724 | +1.11(+0.85%) |
Sep 24, 2019 | 132.78 | 132.92 | 130.29 | 130.76 | 12,045,983 | -0.48(-0.37%) |
Sep 23, 2019 | 130.78 | 131.67 | 130.68 | 131.24 | 6,201,558 | +0.19(+0.14%) |
Sep 20, 2019 | 131.81 | 132.01 | 130.40 | 131.06 | 25,877,680 | -1.02(-0.77%) |
Sep 19, 2019 | 135.74 | 136.10 | 131.78 | 132.08 | 12,699,818 | -3.47(-2.56%) |
Sep 18, 2019 | 135.16 | 135.81 | 134.47 | 135.54 | 6,957,429 | +0.49(+0.36%) |
Sep 17, 2019 | 134.55 | 135.47 | 134.42 | 135.06 | 4,802,782 | +0.50(+0.38%) |
Sep 16, 2019 | 135.04 | 135.98 | 134.06 | 134.55 | 6,387,133 | -2.20(-1.61%) |
Sep 13, 2019 | 136.58 | 136.95 | 135.85 | 136.75 | 5,257,387 | +0.52(+0.38%) |
Sep 12, 2019 | 135.58 | 137.40 | 135.29 | 136.24 | 7,401,440 | +1.30(+0.96%) |
Sep 11, 2019 | 134.31 | 134.99 | 133.69 | 134.94 | 7,964,262 | +0.40(+0.29%) |
Sep 10, 2019 | 136.85 | 137.17 | 133.34 | 134.54 | 11,074,333 | -3.01(-2.19%) |
Sep 09, 2019 | 138.30 | 138.79 | 137.21 | 137.56 | 5,509,164 | -0.71(-0.52%) |
Sep 06, 2019 | 137.85 | 138.53 | 136.98 | 138.27 | 4,127,812 | +0.70(+0.51%) |
Sep 05, 2019 | 137.64 | 137.99 | 137.05 | 137.56 | 5,191,540 | +0.94(+0.69%) |
Sep 04, 2019 | 135.48 | 136.93 | 135.14 | 136.62 | 4,342,177 | +1.57(+1.16%) |