Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 189.01 | 189.72 | 187.56 | 188.90 | 859,253 | -0.10(-0.06%) |
Nov 27, 2019 | 189.45 | 191.43 | 187.56 | 189.01 | 2,161,099 | -0.33(-0.17%) |
Nov 26, 2019 | 193.13 | 193.13 | 188.40 | 189.34 | 2,329,459 | -3.30(-1.71%) |
Nov 25, 2019 | 190.87 | 193.93 | 190.72 | 192.63 | 2,560,874 | +1.91(+1.00%) |
Nov 22, 2019 | 190.87 | 191.70 | 189.28 | 190.73 | 1,579,338 | +0.60(+0.32%) |
Nov 21, 2019 | 189.23 | 190.33 | 187.18 | 190.12 | 1,438,400 | +1.23(+0.65%) |
Nov 20, 2019 | 188.03 | 189.54 | 186.30 | 188.89 | 1,728,281 | -0.10(-0.06%) |
Nov 19, 2019 | 187.78 | 189.35 | 185.51 | 189.00 | 1,763,267 | +1.55(+0.83%) |
Nov 18, 2019 | 186.50 | 191.67 | 184.96 | 187.45 | 2,983,165 | +2.24(+1.21%) |
Nov 15, 2019 | 179.90 | 187.69 | 177.90 | 185.21 | 3,235,193 | +5.96(+3.33%) |
Nov 14, 2019 | 179.85 | 181.15 | 178.59 | 179.25 | 1,624,455 | -0.52(-0.29%) |
Nov 13, 2019 | 177.59 | 181.17 | 176.90 | 179.76 | 1,619,642 | +1.21(+0.68%) |
Nov 12, 2019 | 176.19 | 180.04 | 175.99 | 178.56 | 1,938,794 | +1.71(+0.97%) |
Nov 11, 2019 | 175.66 | 177.14 | 174.87 | 176.85 | 1,471,453 | -0.98(-0.55%) |
Nov 08, 2019 | 175.75 | 178.85 | 175.05 | 177.83 | 1,546,424 | +2.70(+1.54%) |
Nov 07, 2019 | 173.89 | 176.22 | 173.35 | 175.13 | 1,435,104 | +2.09(+1.21%) |
Nov 06, 2019 | 172.89 | 174.28 | 171.72 | 173.04 | 1,866,446 | +1.21(+0.70%) |
Nov 05, 2019 | 173.86 | 174.56 | 171.67 | 171.83 | 2,731,650 | -1.20(-0.69%) |
Nov 04, 2019 | 171.32 | 173.56 | 168.62 | 173.03 | 2,609,159 | +3.41(+2.01%) |
Nov 01, 2019 | 169.33 | 174.39 | 168.19 | 169.62 | 3,625,609 | +0.99(+0.59%) |
Oct 31, 2019 | 168.43 | 169.61 | 162.19 | 168.62 | 4,203,038 | +1.91(+1.15%) |
Oct 30, 2019 | 166.82 | 167.86 | 165.77 | 166.72 | 2,152,964 | -1.45(-0.87%) |
Oct 29, 2019 | 164.98 | 168.31 | 164.71 | 168.17 | 2,039,387 | +3.01(+1.82%) |
Oct 28, 2019 | 162.22 | 166.06 | 161.93 | 165.16 | 2,137,056 | +3.12(+1.92%) |
Oct 25, 2019 | 160.62 | 162.66 | 159.56 | 162.04 | 1,402,597 | +1.30(+0.81%) |
Oct 24, 2019 | 163.34 | 164.10 | 158.74 | 160.74 | 2,097,630 | -2.65(-1.62%) |
Oct 23, 2019 | 160.82 | 163.97 | 159.69 | 163.38 | 2,221,102 | +2.39(+1.49%) |
Oct 22, 2019 | 156.93 | 162.74 | 156.93 | 160.99 | 2,526,093 | +3.44(+2.18%) |
Oct 21, 2019 | 157.75 | 158.79 | 156.71 | 157.55 | 2,083,997 | -0.13(-0.08%) |
Oct 18, 2019 | 156.70 | 158.16 | 154.80 | 157.68 | 2,148,716 | +1.99(+1.28%) |
Oct 17, 2019 | 152.82 | 156.18 | 152.57 | 155.69 | 1,913,582 | +3.12(+2.04%) |
Oct 16, 2019 | 150.94 | 152.77 | 149.11 | 152.57 | 1,932,940 | +1.24(+0.82%) |
Oct 15, 2019 | 146.74 | 152.45 | 146.55 | 151.33 | 2,965,401 | +8.11(+5.66%) |
Oct 14, 2019 | 143.82 | 144.38 | 142.48 | 143.23 | 1,403,352 | -0.78(-0.54%) |
Oct 11, 2019 | 144.13 | 147.39 | 143.37 | 144.00 | 2,065,744 | +1.48(+1.04%) |
Oct 10, 2019 | 140.88 | 144.06 | 140.36 | 142.52 | 2,379,285 | +1.17(+0.83%) |
Oct 09, 2019 | 140.21 | 141.72 | 139.26 | 141.35 | 1,958,991 | +2.27(+1.63%) |
Oct 08, 2019 | 139.82 | 140.58 | 138.43 | 139.08 | 2,156,163 | -1.90(-1.35%) |
Oct 07, 2019 | 142.29 | 143.48 | 140.93 | 140.98 | 2,349,205 | -1.45(-1.02%) |
Oct 04, 2019 | 140.19 | 142.92 | 139.84 | 142.43 | 2,221,741 | +2.01(+1.43%) |
Oct 03, 2019 | 140.81 | 141.77 | 139.66 | 140.42 | 2,210,757 | -0.59(-0.42%) |
Oct 02, 2019 | 140.99 | 143.67 | 140.23 | 141.01 | 2,741,337 | -1.12(-0.79%) |
Oct 01, 2019 | 144.53 | 144.66 | 139.77 | 142.14 | 2,364,415 | -1.29(-0.90%) |
Sep 30, 2019 | 143.20 | 144.46 | 140.06 | 143.43 | 2,526,938 | +2.18(+1.55%) |
Sep 27, 2019 | 142.31 | 143.66 | 139.97 | 141.24 | 2,608,453 | -0.29(-0.21%) |
Sep 26, 2019 | 147.32 | 147.69 | 141.22 | 141.53 | 3,741,450 | -5.13(-3.50%) |
Sep 25, 2019 | 148.78 | 149.73 | 146.37 | 146.67 | 1,891,975 | -2.54(-1.70%) |
Sep 24, 2019 | 151.93 | 152.70 | 148.09 | 149.21 | 1,955,533 | -2.12(-1.40%) |
Sep 23, 2019 | 151.72 | 152.50 | 150.89 | 151.32 | 2,330,632 | -1.16(-0.76%) |
Sep 20, 2019 | 156.42 | 157.53 | 152.43 | 152.49 | 2,881,606 | -3.15(-2.02%) |
Sep 19, 2019 | 152.15 | 157.51 | 151.74 | 155.63 | 2,133,096 | +4.03(+2.66%) |
Sep 18, 2019 | 151.68 | 153.03 | 150.60 | 151.60 | 1,869,974 | -1.00(-0.66%) |
Sep 17, 2019 | 155.05 | 156.62 | 151.93 | 152.60 | 1,720,130 | -3.78(-2.42%) |
Sep 16, 2019 | 151.16 | 156.49 | 151.16 | 156.38 | 1,649,539 | +4.39(+2.89%) |
Sep 13, 2019 | 151.28 | 154.01 | 150.76 | 151.99 | 2,322,917 | +1.77(+1.18%) |
Sep 12, 2019 | 156.03 | 156.17 | 150.00 | 150.22 | 3,558,802 | -2.75(-1.80%) |
Sep 11, 2019 | 155.36 | 156.34 | 151.36 | 152.97 | 2,322,545 | -2.93(-1.88%) |
Sep 10, 2019 | 153.44 | 157.76 | 151.44 | 155.90 | 3,107,727 | +2.67(+1.75%) |
Sep 09, 2019 | 146.62 | 153.63 | 146.13 | 153.22 | 3,117,159 | +7.90(+5.44%) |
Sep 06, 2019 | 142.55 | 146.19 | 141.73 | 145.32 | 2,149,775 | +2.65(+1.85%) |
Sep 05, 2019 | 146.35 | 146.35 | 142.62 | 142.68 | 2,214,992 | -1.83(-1.27%) |
Sep 04, 2019 | 147.82 | 148.90 | 144.13 | 144.51 | 2,027,433 | -1.94(-1.32%) |