Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 151.83 | 152.00 | 151.17 | 151.31 | 52,169 | -0.75(-0.49%) |
Nov 27, 2019 | 152.04 | 152.07 | 151.50 | 152.06 | 73,717 | +0.48(+0.31%) |
Nov 26, 2019 | 150.93 | 151.58 | 150.74 | 151.58 | 78,761 | +0.44(+0.29%) |
Nov 25, 2019 | 150.08 | 151.33 | 150.08 | 151.14 | 101,827 | +1.73(+1.16%) |
Nov 22, 2019 | 149.62 | 149.72 | 148.75 | 149.42 | 157,229 | +0.35(+0.23%) |
Nov 21, 2019 | 150.06 | 150.06 | 148.97 | 149.07 | 110,012 | -0.96(-0.64%) |
Nov 20, 2019 | 149.69 | 150.62 | 149.08 | 150.03 | 96,726 | -0.05(-0.03%) |
Nov 19, 2019 | 149.62 | 150.34 | 149.13 | 150.08 | 78,348 | +0.84(+0.57%) |
Nov 18, 2019 | 148.78 | 149.46 | 148.78 | 149.23 | 113,101 | +0.36(+0.24%) |
Nov 15, 2019 | 148.39 | 148.87 | 148.05 | 148.87 | 98,152 | +1.29(+0.87%) |
Nov 14, 2019 | 146.88 | 147.62 | 146.61 | 147.58 | 103,434 | +0.47(+0.32%) |
Nov 13, 2019 | 145.98 | 147.19 | 145.97 | 147.12 | 84,675 | +0.58(+0.40%) |
Nov 12, 2019 | 146.47 | 147.12 | 146.31 | 146.54 | 98,087 | +0.33(+0.23%) |
Nov 11, 2019 | 145.50 | 146.39 | 145.44 | 146.21 | 378,313 | +0.10(+0.07%) |
Nov 08, 2019 | 145.83 | 146.23 | 145.49 | 146.11 | 88,873 | +0.14(+0.09%) |
Nov 07, 2019 | 146.58 | 146.87 | 145.77 | 145.97 | 117,469 | +0.08(+0.05%) |
Nov 06, 2019 | 146.18 | 146.18 | 145.50 | 145.90 | 96,069 | -0.79(-0.54%) |
Nov 05, 2019 | 147.70 | 147.80 | 146.50 | 146.68 | 103,810 | -0.82(-0.56%) |
Nov 04, 2019 | 148.44 | 148.46 | 147.39 | 147.51 | 97,851 | -0.18(-0.12%) |
Nov 01, 2019 | 147.03 | 147.69 | 146.83 | 147.69 | 75,366 | +1.39(+0.95%) |
Oct 31, 2019 | 146.81 | 147.13 | 145.78 | 146.30 | 104,409 | -0.84(-0.57%) |
Oct 30, 2019 | 146.71 | 147.24 | 145.89 | 147.15 | 85,103 | +0.60(+0.41%) |
Oct 29, 2019 | 146.42 | 147.22 | 146.40 | 146.55 | 89,098 | -0.21(-0.15%) |
Oct 28, 2019 | 146.66 | 147.03 | 146.61 | 146.76 | 80,687 | +0.65(+0.44%) |
Oct 25, 2019 | 145.49 | 146.58 | 145.42 | 146.11 | 90,625 | +0.56(+0.39%) |
Oct 24, 2019 | 144.97 | 145.74 | 144.83 | 145.55 | 85,077 | +0.81(+0.56%) |
Oct 23, 2019 | 144.21 | 144.95 | 143.88 | 144.73 | 308,473 | +0.28(+0.19%) |
Oct 22, 2019 | 145.87 | 146.10 | 144.40 | 144.45 | 74,479 | -1.17(-0.81%) |
Oct 21, 2019 | 145.34 | 145.73 | 145.06 | 145.62 | 401,676 | +1.12(+0.78%) |
Oct 18, 2019 | 144.81 | 145.08 | 143.55 | 144.50 | 101,554 | -0.54(-0.37%) |
Oct 17, 2019 | 144.98 | 145.42 | 144.87 | 145.04 | 84,629 | +0.62(+0.43%) |
Oct 16, 2019 | 144.61 | 144.76 | 143.88 | 144.42 | 357,813 | -0.69(-0.47%) |
Oct 15, 2019 | 144.23 | 145.34 | 144.23 | 145.11 | 88,502 | +1.38(+0.96%) |
Oct 14, 2019 | 143.79 | 144.17 | 143.61 | 143.73 | 50,229 | -0.28(-0.20%) |
Oct 11, 2019 | 143.81 | 145.04 | 143.81 | 144.01 | 138,155 | +1.83(+1.29%) |
Oct 10, 2019 | 141.28 | 142.41 | 141.08 | 142.18 | 96,567 | +0.91(+0.65%) |
Oct 09, 2019 | 140.98 | 141.75 | 140.64 | 141.27 | 101,534 | +1.38(+0.98%) |
Oct 08, 2019 | 141.32 | 141.34 | 139.71 | 139.89 | 108,828 | -2.44(-1.72%) |
Oct 07, 2019 | 142.58 | 143.28 | 142.17 | 142.34 | 382,825 | -0.69(-0.48%) |
Oct 04, 2019 | 141.94 | 143.05 | 141.70 | 143.03 | 92,378 | +1.44(+1.01%) |
Oct 03, 2019 | 139.57 | 141.59 | 138.27 | 141.59 | 144,570 | +1.82(+1.30%) |
Oct 02, 2019 | 141.01 | 141.07 | 139.08 | 139.77 | 274,792 | -2.17(-1.53%) |
Oct 01, 2019 | 143.93 | 144.28 | 141.85 | 141.94 | 162,572 | -1.72(-1.20%) |
Sep 30, 2019 | 142.97 | 144.06 | 142.58 | 143.66 | 83,670 | +0.96(+0.67%) |
Sep 27, 2019 | 144.60 | 144.92 | 141.75 | 142.69 | 101,554 | -1.54(-1.07%) |
Sep 26, 2019 | 144.58 | 144.60 | 143.53 | 144.24 | 84,833 | -0.33(-0.23%) |
Sep 25, 2019 | 143.85 | 144.71 | 142.79 | 144.57 | 121,270 | +0.80(+0.55%) |
Sep 24, 2019 | 145.68 | 145.94 | 143.24 | 143.77 | 135,741 | -1.37(-0.94%) |
Sep 23, 2019 | 144.77 | 145.57 | 144.77 | 145.14 | 111,662 | +0.11(+0.07%) |
Sep 20, 2019 | 145.89 | 146.24 | 144.67 | 145.03 | 85,780 | -0.59(-0.41%) |
Sep 19, 2019 | 146.19 | 146.51 | 145.54 | 145.62 | 178,606 | -0.30(-0.21%) |
Sep 18, 2019 | 146.11 | 146.16 | 144.41 | 145.93 | 96,299 | -0.45(-0.30%) |
Sep 17, 2019 | 145.50 | 146.46 | 145.50 | 146.37 | 83,598 | +0.89(+0.61%) |
Sep 16, 2019 | 144.35 | 145.58 | 144.22 | 145.48 | 371,065 | +0.81(+0.56%) |
Sep 13, 2019 | 145.20 | 145.51 | 144.49 | 144.67 | 65,704 | -0.31(-0.21%) |
Sep 12, 2019 | 145.18 | 145.85 | 144.94 | 144.98 | 100,337 | +0.35(+0.24%) |
Sep 11, 2019 | 144.08 | 144.63 | 143.70 | 144.63 | 138,633 | +0.81(+0.57%) |
Sep 10, 2019 | 143.90 | 144.16 | 142.27 | 143.82 | 103,745 | -0.69(-0.48%) |
Sep 09, 2019 | 146.49 | 146.91 | 144.11 | 144.51 | 91,764 | -1.51(-1.03%) |
Sep 06, 2019 | 146.19 | 146.68 | 145.89 | 146.02 | 63,947 | +0.13(+0.09%) |
Sep 05, 2019 | 145.53 | 146.34 | 145.43 | 145.89 | 109,929 | +1.81(+1.26%) |
Sep 04, 2019 | 143.94 | 144.18 | 143.52 | 144.08 | 99,780 | +1.37(+0.96%) |