Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 156.37 | 157.04 | 155.88 | 156.05 | 20,800 | +0.57(+0.37%) |
Nov 27, 2019 | 154.66 | 155.52 | 154.37 | 155.48 | 23,400 | +2.41(+1.57%) |
Nov 26, 2019 | 151.93 | 153.33 | 151.93 | 153.07 | 48,013 | +1.83(+1.21%) |
Nov 25, 2019 | 151.70 | 152.06 | 151.17 | 151.24 | 27,933 | +0.55(+0.36%) |
Nov 22, 2019 | 151.27 | 151.27 | 150.28 | 150.69 | 44,900 | -0.56(-0.37%) |
Nov 21, 2019 | 151.41 | 151.45 | 150.69 | 151.25 | 82,308 | +0.32(+0.21%) |
Nov 20, 2019 | 151.41 | 151.70 | 150.32 | 150.93 | 33,235 | +0.52(+0.35%) |
Nov 19, 2019 | 152.00 | 152.00 | 150.06 | 150.41 | 25,184 | +0.21(+0.14%) |
Nov 18, 2019 | 149.61 | 150.32 | 149.10 | 150.20 | 35,679 | +2.24(+1.51%) |
Nov 15, 2019 | 147.11 | 147.96 | 146.34 | 147.96 | 285,400 | +1.86(+1.27%) |
Nov 14, 2019 | 146.05 | 146.79 | 145.76 | 146.10 | 161,241 | +0.04(+0.03%) |
Nov 13, 2019 | 147.85 | 147.85 | 145.95 | 146.06 | 302,392 | -2.12(-1.43%) |
Nov 12, 2019 | 148.14 | 148.84 | 147.79 | 148.18 | 215,813 | -1.14(-0.76%) |
Nov 11, 2019 | 149.00 | 149.53 | 148.98 | 149.32 | 19,155 | -1.25(-0.83%) |
Nov 08, 2019 | 149.63 | 150.57 | 148.95 | 150.57 | 30,400 | -0.93(-0.61%) |
Nov 07, 2019 | 152.03 | 152.48 | 151.23 | 151.50 | 57,206 | +3.16(+2.13%) |
Nov 06, 2019 | 151.33 | 151.79 | 147.20 | 148.34 | 73,855 | -6.83(-4.40%) |
Nov 05, 2019 | 156.58 | 156.58 | 155.05 | 155.17 | 39,947 | -4.12(-2.59%) |
Nov 04, 2019 | 159.33 | 160.29 | 158.89 | 159.29 | 24,012 | +2.73(+1.74%) |
Nov 01, 2019 | 156.20 | 156.72 | 155.46 | 156.56 | 21,500 | +2.21(+1.43%) |
Oct 31, 2019 | 155.61 | 155.61 | 154.13 | 154.35 | 21,082 | -0.67(-0.43%) |
Oct 30, 2019 | 154.11 | 155.33 | 153.67 | 155.02 | 19,054 | +1.46(+0.95%) |
Oct 29, 2019 | 153.80 | 154.19 | 153.07 | 153.56 | 21,283 | -1.20(-0.78%) |
Oct 28, 2019 | 154.91 | 155.88 | 154.45 | 154.76 | 32,273 | +2.38(+1.56%) |
Oct 25, 2019 | 152.75 | 152.75 | 152.20 | 152.38 | 15,300 | +0.59(+0.39%) |
Oct 24, 2019 | 151.62 | 152.10 | 151.33 | 151.79 | 45,540 | -1.50(-0.98%) |
Oct 23, 2019 | 151.30 | 153.33 | 151.17 | 153.29 | 23,483 | -2.03(-1.31%) |
Oct 22, 2019 | 155.57 | 156.33 | 155.09 | 155.32 | 63,495 | -2.88(-1.82%) |
Oct 21, 2019 | 155.81 | 158.31 | 155.81 | 158.20 | 103,106 | +0.65(+0.41%) |
Oct 18, 2019 | 155.34 | 157.68 | 155.21 | 157.55 | 40,800 | +0.27(+0.17%) |
Oct 17, 2019 | 157.34 | 157.65 | 156.82 | 157.28 | 20,220 | +1.31(+0.84%) |
Oct 16, 2019 | 155.99 | 156.71 | 155.40 | 155.98 | 38,878 | -2.18(-1.38%) |
Oct 15, 2019 | 157.42 | 158.79 | 156.99 | 158.16 | 17,122 | +3.34(+2.16%) |
Oct 14, 2019 | 154.16 | 155.17 | 153.86 | 154.82 | 18,711 | +0.55(+0.36%) |
Oct 11, 2019 | 153.60 | 155.29 | 153.60 | 154.27 | 17,500 | +0.68(+0.44%) |
Oct 10, 2019 | 152.25 | 154.09 | 151.94 | 153.59 | 19,798 | -0.17(-0.11%) |
Oct 09, 2019 | 152.04 | 153.77 | 151.74 | 153.76 | 32,350 | +5.61(+3.79%) |
Oct 08, 2019 | 149.45 | 149.45 | 147.84 | 148.15 | 18,684 | -1.68(-1.12%) |
Oct 07, 2019 | 149.07 | 150.08 | 148.95 | 149.83 | 16,807 | -0.14(-0.09%) |
Oct 04, 2019 | 148.40 | 149.97 | 148.14 | 149.97 | 20,700 | +1.14(+0.77%) |
Oct 03, 2019 | 148.50 | 149.00 | 147.50 | 148.83 | 17,969 | +1.20(+0.81%) |
Oct 02, 2019 | 148.74 | 149.03 | 146.90 | 147.63 | 87,351 | -7.07(-4.57%) |
Oct 01, 2019 | 155.18 | 155.34 | 153.62 | 154.70 | 30,079 | -1.00(-0.64%) |
Sep 30, 2019 | 154.18 | 156.37 | 154.04 | 155.70 | 49,792 | -0.19(-0.12%) |
Sep 27, 2019 | 155.44 | 156.50 | 154.60 | 155.89 | 103,800 | +3.08(+2.02%) |
Sep 26, 2019 | 151.10 | 153.08 | 151.10 | 152.81 | 102,237 | +4.96(+3.35%) |
Sep 25, 2019 | 149.71 | 149.71 | 147.64 | 147.85 | 35,667 | -2.81(-1.87%) |
Sep 24, 2019 | 151.22 | 151.35 | 150.20 | 150.66 | 20,061 | +0.24(+0.16%) |
Sep 23, 2019 | 149.45 | 150.42 | 149.30 | 150.42 | 31,728 | -0.49(-0.32%) |
Sep 20, 2019 | 151.42 | 151.95 | 150.82 | 150.91 | 20,500 | -0.60(-0.40%) |
Sep 19, 2019 | 152.02 | 152.23 | 151.40 | 151.51 | 34,863 | +0.02(+0.02%) |
Sep 18, 2019 | 150.04 | 151.90 | 150.04 | 151.49 | 20,928 | +1.27(+0.85%) |
Sep 17, 2019 | 149.01 | 150.22 | 149.01 | 150.22 | 14,760 | +2.43(+1.64%) |
Sep 16, 2019 | 148.18 | 148.47 | 147.34 | 147.79 | 25,647 | -3.55(-2.35%) |
Sep 13, 2019 | 150.60 | 151.58 | 150.32 | 151.34 | 18,000 | -1.65(-1.08%) |
Sep 12, 2019 | 150.84 | 153.05 | 150.84 | 152.99 | 17,564 | +3.42(+2.29%) |
Sep 11, 2019 | 148.56 | 149.63 | 148.47 | 149.57 | 20,553 | +0.06(+0.04%) |
Sep 10, 2019 | 148.22 | 150.00 | 147.25 | 149.51 | 21,606 | -3.95(-2.57%) |
Sep 09, 2019 | 153.79 | 153.79 | 152.99 | 153.46 | 28,887 | -0.37(-0.24%) |
Sep 06, 2019 | 153.59 | 154.46 | 153.59 | 153.83 | 18,600 | +2.34(+1.55%) |
Sep 05, 2019 | 151.33 | 152.05 | 150.90 | 151.49 | 19,844 | +0.83(+0.55%) |
Sep 04, 2019 | 150.15 | 150.92 | 149.65 | 150.66 | 16,727 | +1.77(+1.19%) |