Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 185.99 | 186.62 | 183.01 | 185.70 | 335,100 | -0.30(-0.16%) |
Nov 27, 2019 | 183.92 | 187.25 | 183.14 | 186.00 | 599,600 | +1.69(+0.91%) |
Nov 26, 2019 | 181.98 | 185.00 | 180.37 | 184.31 | 4,114,248 | +3.15(+1.74%) |
Nov 25, 2019 | 177.56 | 181.98 | 177.48 | 181.16 | 802,121 | +4.40(+2.49%) |
Nov 22, 2019 | 176.24 | 178.59 | 176.21 | 176.76 | 855,000 | +0.98(+0.56%) |
Nov 21, 2019 | 179.55 | 179.83 | 175.68 | 175.78 | 1,061,320 | -4.45(-2.47%) |
Nov 20, 2019 | 181.82 | 184.43 | 177.99 | 180.23 | 1,282,121 | -0.66(-0.36%) |
Nov 19, 2019 | 183.01 | 183.13 | 180.62 | 180.89 | 1,094,006 | -1.60(-0.88%) |
Nov 18, 2019 | 180.70 | 184.04 | 180.34 | 182.49 | 882,953 | +2.15(+1.19%) |
Nov 15, 2019 | 177.34 | 180.93 | 176.74 | 180.34 | 589,000 | +3.46(+1.96%) |
Nov 14, 2019 | 177.50 | 179.31 | 176.33 | 176.88 | 769,840 | -0.73(-0.41%) |
Nov 13, 2019 | 175.90 | 179.25 | 175.89 | 177.61 | 652,850 | +0.31(+0.17%) |
Nov 12, 2019 | 174.18 | 178.01 | 173.70 | 177.30 | 1,115,970 | +3.31(+1.90%) |
Nov 11, 2019 | 168.47 | 174.18 | 168.47 | 173.99 | 877,156 | +4.53(+2.67%) |
Nov 08, 2019 | 165.05 | 171.96 | 163.18 | 169.46 | 1,241,100 | +4.59(+2.78%) |
Nov 07, 2019 | 159.92 | 165.77 | 158.20 | 164.87 | 1,187,561 | +4.88(+3.05%) |
Nov 06, 2019 | 154.99 | 161.59 | 152.76 | 159.99 | 1,955,328 | +15.18(+10.48%) |
Nov 05, 2019 | 145.87 | 146.72 | 142.19 | 144.81 | 982,023 | -0.83(-0.57%) |
Nov 04, 2019 | 147.31 | 147.78 | 144.72 | 145.64 | 931,108 | -0.84(-0.57%) |
Nov 01, 2019 | 145.69 | 149.75 | 145.42 | 146.48 | 493,500 | +1.16(+0.80%) |
Oct 31, 2019 | 146.86 | 147.13 | 143.50 | 145.32 | 527,071 | -1.67(-1.14%) |
Oct 30, 2019 | 148.14 | 148.22 | 145.89 | 146.99 | 697,977 | +0.07(+0.05%) |
Oct 29, 2019 | 147.52 | 147.88 | 146.02 | 146.92 | 602,917 | -0.24(-0.16%) |
Oct 28, 2019 | 145.09 | 148.63 | 145.09 | 147.16 | 672,669 | +1.29(+0.88%) |
Oct 25, 2019 | 149.81 | 150.84 | 145.80 | 145.87 | 435,200 | -3.48(-2.33%) |
Oct 24, 2019 | 147.04 | 149.95 | 146.31 | 149.35 | 503,556 | +2.86(+1.95%) |
Oct 23, 2019 | 150.25 | 151.84 | 146.15 | 146.49 | 624,772 | -4.38(-2.90%) |
Oct 22, 2019 | 154.88 | 156.90 | 150.67 | 150.87 | 620,230 | -3.01(-1.96%) |
Oct 21, 2019 | 154.48 | 156.17 | 152.89 | 153.88 | 753,052 | +0.14(+0.09%) |
Oct 18, 2019 | 155.77 | 157.08 | 152.68 | 153.74 | 694,000 | -2.74(-1.75%) |
Oct 17, 2019 | 156.89 | 158.11 | 155.35 | 156.48 | 692,358 | +0.87(+0.56%) |
Oct 16, 2019 | 155.03 | 155.82 | 151.82 | 155.61 | 503,266 | +0.19(+0.12%) |
Oct 15, 2019 | 154.52 | 156.80 | 152.53 | 155.42 | 1,019,986 | +3.17(+2.08%) |
Oct 14, 2019 | 150.75 | 152.39 | 149.84 | 152.25 | 568,175 | -1.14(-0.74%) |
Oct 11, 2019 | 156.26 | 156.26 | 151.71 | 153.39 | 826,200 | -1.51(-0.97%) |
Oct 10, 2019 | 153.91 | 157.15 | 152.88 | 154.90 | 795,039 | +0.16(+0.10%) |
Oct 09, 2019 | 154.29 | 156.49 | 152.54 | 154.74 | 847,213 | +1.67(+1.09%) |
Oct 08, 2019 | 157.24 | 158.41 | 152.98 | 153.07 | 687,720 | -5.00(-3.16%) |
Oct 07, 2019 | 155.91 | 158.77 | 154.98 | 158.07 | 742,361 | +2.47(+1.59%) |
Oct 04, 2019 | 156.40 | 161.30 | 153.56 | 155.60 | 808,400 | -3.09(-1.95%) |
Oct 03, 2019 | 150.29 | 158.88 | 150.20 | 158.69 | 1,102,522 | +1.38(+0.88%) |
Oct 02, 2019 | 161.22 | 162.99 | 155.09 | 157.31 | 914,963 | -5.53(-3.39%) |
Oct 01, 2019 | 165.64 | 166.56 | 162.37 | 162.83 | 1,141,120 | -2.10(-1.27%) |
Sep 30, 2019 | 164.42 | 168.98 | 163.68 | 164.93 | 1,076,717 | +1.07(+0.65%) |
Sep 27, 2019 | 166.17 | 166.68 | 162.31 | 163.86 | 1,366,700 | -1.24(-0.75%) |
Sep 26, 2019 | 166.59 | 167.00 | 162.76 | 165.10 | 1,319,560 | -0.46(-0.28%) |
Sep 25, 2019 | 164.17 | 166.88 | 162.78 | 165.56 | 2,550,611 | +1.04(+0.63%) |
Sep 24, 2019 | 160.44 | 165.61 | 160.44 | 164.52 | 1,980,339 | +6.02(+3.80%) |
Sep 23, 2019 | 155.57 | 160.00 | 155.57 | 158.50 | 1,501,000 | +2.70(+1.73%) |
Sep 20, 2019 | 152.53 | 157.00 | 152.30 | 155.80 | 1,014,600 | +3.21(+2.10%) |
Sep 19, 2019 | 148.92 | 153.10 | 148.86 | 152.59 | 971,543 | +4.55(+3.07%) |
Sep 18, 2019 | 144.97 | 148.66 | 142.84 | 148.04 | 648,517 | +2.97(+2.05%) |
Sep 17, 2019 | 144.82 | 145.81 | 143.94 | 145.07 | 710,235 | +1.97(+1.38%) |
Sep 16, 2019 | 142.21 | 143.41 | 140.50 | 143.10 | 552,203 | -0.14(-0.10%) |
Sep 13, 2019 | 143.67 | 144.18 | 141.06 | 143.24 | 1,008,000 | -1.28(-0.89%) |
Sep 12, 2019 | 145.55 | 148.72 | 143.58 | 144.52 | 656,549 | -0.65(-0.45%) |
Sep 11, 2019 | 145.66 | 148.76 | 144.22 | 145.17 | 790,579 | -1.20(-0.82%) |
Sep 10, 2019 | 146.11 | 147.95 | 140.29 | 146.37 | 1,297,789 | -1.01(-0.69%) |
Sep 09, 2019 | 157.37 | 157.43 | 146.25 | 147.38 | 879,077 | -9.63(-6.13%) |
Sep 06, 2019 | 159.79 | 160.49 | 156.55 | 157.01 | 807,300 | -1.82(-1.15%) |
Sep 05, 2019 | 158.29 | 160.56 | 156.57 | 158.83 | 1,173,084 | +1.71(+1.09%) |
Sep 04, 2019 | 162.35 | 164.84 | 155.66 | 157.12 | 5,766,631 | -10.83(-6.45%) |