Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 160.65 | 161.21 | 159.68 | 160.46 | 153,300 | -0.23(-0.14%) |
Nov 27, 2019 | 162.12 | 162.61 | 160.09 | 160.69 | 274,400 | +0.21(+0.13%) |
Nov 26, 2019 | 161.00 | 162.73 | 159.73 | 160.48 | 447,371 | +0.34(+0.21%) |
Nov 25, 2019 | 157.80 | 160.18 | 157.10 | 160.14 | 665,702 | +3.14(+2.00%) |
Nov 22, 2019 | 158.32 | 158.57 | 156.85 | 157.00 | 436,400 | -1.06(-0.67%) |
Nov 21, 2019 | 157.73 | 158.38 | 155.81 | 158.06 | 582,040 | +0.11(+0.07%) |
Nov 20, 2019 | 159.17 | 160.30 | 157.36 | 157.95 | 786,400 | -2.30(-1.44%) |
Nov 19, 2019 | 160.68 | 161.44 | 159.70 | 160.25 | 395,461 | +0.30(+0.19%) |
Nov 18, 2019 | 159.60 | 160.72 | 159.27 | 159.95 | 314,460 | +0.01(+0.01%) |
Nov 15, 2019 | 159.31 | 160.20 | 158.00 | 159.94 | 258,200 | +1.38(+0.87%) |
Nov 14, 2019 | 160.06 | 160.06 | 156.47 | 158.56 | 495,925 | -1.96(-1.22%) |
Nov 13, 2019 | 160.05 | 161.02 | 159.73 | 160.52 | 324,134 | -0.10(-0.06%) |
Nov 12, 2019 | 160.56 | 161.62 | 160.13 | 160.62 | 555,522 | +0.09(+0.06%) |
Nov 11, 2019 | 159.09 | 160.60 | 158.93 | 160.53 | 682,402 | +0.17(+0.11%) |
Nov 08, 2019 | 159.69 | 160.79 | 159.55 | 160.36 | 340,100 | +0.36(+0.23%) |
Nov 07, 2019 | 158.82 | 160.46 | 158.82 | 160.00 | 397,962 | +1.58(+1.00%) |
Nov 06, 2019 | 157.33 | 159.37 | 156.07 | 158.42 | 535,715 | +0.69(+0.44%) |
Nov 05, 2019 | 157.68 | 158.27 | 156.69 | 157.73 | 471,980 | -0.19(-0.12%) |
Nov 04, 2019 | 156.93 | 158.30 | 156.24 | 157.92 | 585,997 | +1.83(+1.17%) |
Nov 01, 2019 | 153.75 | 156.33 | 153.52 | 156.09 | 613,100 | +2.01(+1.30%) |
Oct 31, 2019 | 149.08 | 154.52 | 146.67 | 154.08 | 632,933 | +7.41(+5.05%) |
Oct 30, 2019 | 145.86 | 146.77 | 145.01 | 146.67 | 476,346 | +1.56(+1.08%) |
Oct 29, 2019 | 145.85 | 146.77 | 144.66 | 145.11 | 466,162 | -0.99(-0.68%) |
Oct 28, 2019 | 146.95 | 148.00 | 145.38 | 146.10 | 260,025 | +0.06(+0.04%) |
Oct 25, 2019 | 144.21 | 146.75 | 144.08 | 146.04 | 744,600 | +1.61(+1.11%) |
Oct 24, 2019 | 143.47 | 144.68 | 143.00 | 144.43 | 1,302,642 | +1.59(+1.11%) |
Oct 23, 2019 | 142.80 | 143.72 | 141.98 | 142.84 | 526,733 | -0.14(-0.10%) |
Oct 22, 2019 | 145.15 | 146.71 | 142.95 | 142.98 | 496,562 | -2.09(-1.44%) |
Oct 21, 2019 | 145.43 | 145.68 | 144.54 | 145.07 | 806,641 | +0.56(+0.39%) |
Oct 18, 2019 | 144.70 | 145.05 | 143.13 | 144.51 | 394,300 | -0.26(-0.18%) |
Oct 17, 2019 | 146.00 | 146.00 | 143.78 | 144.77 | 385,794 | -0.91(-0.62%) |
Oct 16, 2019 | 145.89 | 146.12 | 144.59 | 145.68 | 456,297 | -0.07(-0.05%) |
Oct 15, 2019 | 143.97 | 145.89 | 143.82 | 145.75 | 317,967 | +1.78(+1.24%) |
Oct 14, 2019 | 144.71 | 145.01 | 143.48 | 143.97 | 453,956 | -1.18(-0.81%) |
Oct 11, 2019 | 144.99 | 146.32 | 144.46 | 145.15 | 273,400 | +2.04(+1.43%) |
Oct 10, 2019 | 141.97 | 143.58 | 141.97 | 143.11 | 248,958 | +1.28(+0.90%) |
Oct 09, 2019 | 141.68 | 142.39 | 141.19 | 141.83 | 232,221 | +1.24(+0.88%) |
Oct 08, 2019 | 141.54 | 142.57 | 140.35 | 140.59 | 408,678 | -1.98(-1.39%) |
Oct 07, 2019 | 142.33 | 143.74 | 141.80 | 142.57 | 380,918 | -0.68(-0.47%) |
Oct 04, 2019 | 141.16 | 143.53 | 141.16 | 143.25 | 257,300 | +2.62(+1.86%) |
Oct 03, 2019 | 138.84 | 140.74 | 136.70 | 140.63 | 478,751 | +1.86(+1.34%) |
Oct 02, 2019 | 139.75 | 139.97 | 137.97 | 138.77 | 835,841 | -2.09(-1.48%) |
Oct 01, 2019 | 143.22 | 144.44 | 140.71 | 140.86 | 600,153 | -2.13(-1.49%) |
Sep 30, 2019 | 142.10 | 143.30 | 141.63 | 142.99 | 805,216 | +0.89(+0.63%) |
Sep 27, 2019 | 144.46 | 144.46 | 140.57 | 142.10 | 819,600 | -1.79(-1.24%) |
Sep 26, 2019 | 143.93 | 144.50 | 141.80 | 143.89 | 579,647 | +0.40(+0.28%) |
Sep 25, 2019 | 143.00 | 143.88 | 141.42 | 143.49 | 760,067 | +0.21(+0.15%) |
Sep 24, 2019 | 143.43 | 143.49 | 141.88 | 143.28 | 855,323 | +0.64(+0.45%) |
Sep 23, 2019 | 142.83 | 143.46 | 142.07 | 142.64 | 1,125,145 | -1.00(-0.70%) |
Sep 20, 2019 | 141.01 | 143.76 | 140.41 | 143.64 | 1,421,000 | +3.51(+2.50%) |
Sep 19, 2019 | 139.07 | 140.23 | 138.66 | 140.13 | 514,963 | +0.96(+0.69%) |
Sep 18, 2019 | 139.96 | 139.96 | 137.96 | 139.17 | 521,747 | -0.16(-0.11%) |
Sep 17, 2019 | 138.93 | 139.42 | 137.35 | 139.33 | 416,485 | +0.66(+0.48%) |
Sep 16, 2019 | 136.41 | 139.39 | 136.03 | 138.67 | 648,951 | +1.57(+1.15%) |
Sep 13, 2019 | 137.49 | 138.44 | 136.69 | 137.10 | 404,300 | -0.23(-0.17%) |
Sep 12, 2019 | 137.97 | 139.24 | 137.32 | 137.33 | 438,623 | +0.56(+0.41%) |
Sep 11, 2019 | 134.06 | 136.81 | 132.91 | 136.77 | 299,609 | +2.13(+1.58%) |
Sep 10, 2019 | 136.13 | 136.57 | 133.79 | 134.64 | 493,668 | -2.28(-1.67%) |
Sep 09, 2019 | 138.22 | 138.23 | 136.22 | 136.92 | 601,572 | -0.27(-0.20%) |
Sep 06, 2019 | 137.15 | 138.06 | 136.59 | 137.19 | 241,600 | +0.39(+0.29%) |
Sep 05, 2019 | 136.48 | 137.71 | 135.96 | 136.80 | 291,235 | +1.82(+1.35%) |
Sep 04, 2019 | 133.93 | 135.02 | 133.19 | 134.98 | 255,194 | +2.52(+1.90%) |