Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 141.94 | 142.23 | 141.72 | 141.88 | 31,536 | -0.04(-0.03%) |
Nov 27, 2019 | 141.84 | 142.14 | 141.57 | 141.92 | 63,184 | +0.22(+0.16%) |
Nov 26, 2019 | 140.80 | 141.78 | 140.61 | 141.69 | 80,990 | +1.11(+0.79%) |
Nov 25, 2019 | 140.47 | 140.69 | 140.00 | 140.58 | 77,824 | +0.36(+0.26%) |
Nov 22, 2019 | 140.61 | 140.85 | 139.74 | 140.22 | 74,216 | -0.19(-0.13%) |
Nov 21, 2019 | 140.93 | 141.15 | 140.16 | 140.41 | 263,547 | -0.70(-0.50%) |
Nov 20, 2019 | 141.02 | 141.56 | 140.63 | 141.11 | 91,683 | +0.09(+0.06%) |
Nov 19, 2019 | 141.36 | 141.36 | 140.71 | 141.02 | 66,118 | -0.04(-0.03%) |
Nov 18, 2019 | 140.42 | 141.72 | 140.41 | 141.06 | 101,600 | +0.56(+0.40%) |
Nov 15, 2019 | 140.64 | 140.88 | 139.94 | 140.49 | 62,738 | +0.22(+0.15%) |
Nov 14, 2019 | 140.93 | 141.04 | 139.87 | 140.28 | 99,168 | -0.18(-0.13%) |
Nov 13, 2019 | 139.48 | 140.63 | 139.48 | 140.46 | 71,695 | +1.20(+0.86%) |
Nov 12, 2019 | 139.19 | 139.29 | 138.79 | 139.25 | 82,022 | +0.25(+0.18%) |
Nov 11, 2019 | 139.16 | 139.41 | 138.73 | 139.00 | 70,360 | -0.22(-0.16%) |
Nov 08, 2019 | 139.17 | 139.49 | 138.75 | 139.22 | 71,319 | -0.12(-0.08%) |
Nov 07, 2019 | 139.85 | 139.86 | 139.09 | 139.34 | 144,970 | -0.44(-0.31%) |
Nov 06, 2019 | 139.32 | 140.03 | 139.03 | 139.78 | 97,507 | +0.72(+0.52%) |
Nov 05, 2019 | 138.60 | 139.51 | 137.82 | 139.06 | 411,150 | +0.35(+0.25%) |
Nov 04, 2019 | 140.15 | 140.23 | 138.38 | 138.71 | 121,756 | -1.24(-0.88%) |
Nov 01, 2019 | 140.20 | 140.37 | 139.74 | 139.94 | 213,400 | +0.10(+0.07%) |
Oct 31, 2019 | 140.09 | 140.45 | 138.99 | 139.85 | 77,021 | -0.22(-0.15%) |
Oct 30, 2019 | 139.45 | 140.22 | 139.23 | 140.06 | 76,063 | +0.71(+0.51%) |
Oct 29, 2019 | 139.19 | 140.00 | 138.87 | 139.35 | 76,018 | -0.02(-0.01%) |
Oct 28, 2019 | 139.48 | 140.05 | 139.07 | 139.37 | 89,142 | -0.04(-0.03%) |
Oct 25, 2019 | 140.10 | 140.10 | 139.33 | 139.41 | 86,251 | -0.75(-0.54%) |
Oct 24, 2019 | 139.99 | 140.33 | 139.48 | 140.16 | 50,920 | +0.32(+0.23%) |
Oct 23, 2019 | 139.21 | 139.85 | 139.09 | 139.84 | 109,983 | +0.63(+0.45%) |
Oct 22, 2019 | 140.10 | 140.23 | 139.14 | 139.21 | 86,267 | +0.10(+0.07%) |
Oct 21, 2019 | 138.81 | 139.20 | 138.54 | 139.11 | 69,854 | +0.44(+0.32%) |
Oct 18, 2019 | 138.64 | 139.15 | 138.64 | 138.67 | 74,773 | +0.17(+0.12%) |
Oct 17, 2019 | 138.20 | 138.77 | 138.06 | 138.50 | 81,672 | +0.75(+0.55%) |
Oct 16, 2019 | 137.72 | 137.89 | 137.35 | 137.75 | 163,148 | -0.02(-0.01%) |
Oct 15, 2019 | 138.56 | 138.57 | 137.47 | 137.76 | 145,212 | -0.50(-0.36%) |
Oct 14, 2019 | 139.14 | 139.14 | 138.16 | 138.27 | 80,333 | -0.61(-0.44%) |
Oct 11, 2019 | 139.43 | 139.69 | 138.67 | 138.88 | 111,993 | +0.02(+0.01%) |
Oct 10, 2019 | 138.35 | 139.25 | 138.02 | 138.86 | 82,467 | +0.19(+0.14%) |
Oct 09, 2019 | 138.29 | 138.93 | 138.10 | 138.67 | 156,111 | +1.05(+0.76%) |
Oct 08, 2019 | 138.68 | 138.94 | 137.61 | 137.62 | 338,309 | -1.45(-1.05%) |
Oct 07, 2019 | 139.83 | 139.97 | 138.96 | 139.07 | 170,778 | -1.00(-0.71%) |
Oct 04, 2019 | 138.40 | 140.18 | 138.40 | 140.07 | 78,896 | +1.98(+1.44%) |
Oct 03, 2019 | 137.78 | 138.56 | 136.64 | 138.09 | 121,676 | +0.78(+0.57%) |
Oct 02, 2019 | 139.32 | 139.32 | 136.71 | 137.31 | 178,802 | -2.65(-1.89%) |
Oct 01, 2019 | 140.71 | 140.89 | 139.61 | 139.95 | 137,468 | -0.54(-0.38%) |
Sep 30, 2019 | 139.99 | 141.03 | 139.99 | 140.49 | 102,524 | +0.68(+0.49%) |
Sep 27, 2019 | 140.36 | 140.46 | 139.05 | 139.81 | 83,688 | -0.28(-0.20%) |
Sep 26, 2019 | 139.84 | 140.44 | 139.74 | 140.09 | 76,466 | +0.64(+0.46%) |
Sep 25, 2019 | 139.80 | 139.95 | 139.10 | 139.45 | 161,334 | +0.29(+0.21%) |
Sep 24, 2019 | 139.37 | 140.12 | 138.84 | 139.16 | 196,093 | +0.30(+0.22%) |
Sep 23, 2019 | 138.32 | 139.30 | 138.32 | 138.85 | 85,243 | +0.60(+0.43%) |
Sep 20, 2019 | 138.90 | 139.29 | 138.26 | 138.26 | 70,248 | -0.34(-0.24%) |
Sep 19, 2019 | 138.80 | 138.93 | 138.45 | 138.60 | 92,047 | -0.18(-0.13%) |
Sep 18, 2019 | 138.83 | 139.29 | 137.72 | 138.77 | 92,856 | +0.07(+0.05%) |
Sep 17, 2019 | 138.04 | 139.41 | 138.04 | 138.70 | 97,627 | +0.51(+0.37%) |
Sep 16, 2019 | 138.76 | 138.92 | 137.88 | 138.19 | 188,003 | -1.19(-0.85%) |
Sep 13, 2019 | 139.54 | 140.24 | 139.12 | 139.38 | 116,819 | -0.69(-0.49%) |
Sep 12, 2019 | 140.32 | 140.64 | 139.84 | 140.07 | 239,385 | +0.53(+0.38%) |
Sep 11, 2019 | 138.78 | 139.58 | 138.14 | 139.53 | 327,602 | +0.74(+0.53%) |
Sep 10, 2019 | 139.01 | 139.01 | 138.14 | 138.79 | 93,109 | -0.75(-0.54%) |
Sep 09, 2019 | 139.75 | 139.81 | 139.15 | 139.54 | 81,641 | -0.16(-0.12%) |
Sep 06, 2019 | 139.63 | 139.92 | 139.38 | 139.70 | 118,278 | +0.54(+0.39%) |
Sep 05, 2019 | 140.37 | 140.52 | 139.08 | 139.16 | 118,283 | -0.69(-0.50%) |
Sep 04, 2019 | 139.15 | 139.85 | 138.70 | 139.85 | 133,015 | +1.35(+0.98%) |