Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 136.44 | 136.59 | 134.43 | 134.82 | 292,590 | -1.63(-1.20%) |
Nov 27, 2019 | 136.81 | 137.03 | 134.92 | 136.46 | 505,948 | +0.03(+0.02%) |
Nov 26, 2019 | 134.24 | 136.46 | 134.09 | 136.42 | 1,205,864 | +2.37(+1.77%) |
Nov 25, 2019 | 133.72 | 134.82 | 133.54 | 134.05 | 583,846 | +0.69(+0.52%) |
Nov 22, 2019 | 134.08 | 134.58 | 132.97 | 133.36 | 418,430 | +0.13(+0.09%) |
Nov 21, 2019 | 134.48 | 134.67 | 132.75 | 133.23 | 547,350 | -1.47(-1.09%) |
Nov 20, 2019 | 135.77 | 136.73 | 133.57 | 134.70 | 485,335 | -1.39(-1.02%) |
Nov 19, 2019 | 134.69 | 137.38 | 134.44 | 136.09 | 769,778 | +1.78(+1.33%) |
Nov 18, 2019 | 133.14 | 134.84 | 132.41 | 134.30 | 1,037,351 | +1.05(+0.79%) |
Nov 15, 2019 | 132.59 | 133.85 | 131.47 | 133.25 | 1,015,245 | +0.71(+0.54%) |
Nov 14, 2019 | 130.59 | 132.73 | 130.26 | 132.54 | 999,561 | +1.64(+1.25%) |
Nov 13, 2019 | 129.59 | 131.16 | 129.11 | 130.91 | 930,543 | +0.82(+0.63%) |
Nov 12, 2019 | 130.13 | 130.80 | 129.65 | 130.09 | 701,553 | +0.16(+0.13%) |
Nov 11, 2019 | 128.26 | 130.35 | 127.18 | 129.92 | 696,336 | +0.94(+0.73%) |
Nov 08, 2019 | 128.60 | 129.57 | 128.04 | 128.98 | 510,582 | +0.07(+0.05%) |
Nov 07, 2019 | 130.69 | 131.14 | 127.82 | 128.91 | 650,785 | -1.24(-0.95%) |
Nov 06, 2019 | 128.52 | 130.67 | 128.05 | 130.15 | 758,845 | +1.86(+1.45%) |
Nov 05, 2019 | 129.94 | 129.94 | 126.68 | 128.30 | 1,504,060 | -1.49(-1.15%) |
Nov 04, 2019 | 133.86 | 134.17 | 129.55 | 129.79 | 975,159 | -3.75(-2.81%) |
Nov 01, 2019 | 132.40 | 133.60 | 131.33 | 133.54 | 800,252 | +1.92(+1.46%) |
Oct 31, 2019 | 130.45 | 132.24 | 130.23 | 131.63 | 869,338 | +1.64(+1.26%) |
Oct 30, 2019 | 131.01 | 131.01 | 128.53 | 129.99 | 1,246,168 | -0.80(-0.61%) |
Oct 29, 2019 | 131.41 | 132.47 | 130.46 | 130.79 | 1,350,329 | -0.82(-0.62%) |
Oct 28, 2019 | 133.02 | 133.43 | 130.89 | 131.61 | 1,181,634 | -1.16(-0.88%) |
Oct 25, 2019 | 131.83 | 133.59 | 130.87 | 132.77 | 915,019 | +0.20(+0.15%) |
Oct 24, 2019 | 134.79 | 136.09 | 127.00 | 132.57 | 3,137,461 | -1.62(-1.21%) |
Oct 23, 2019 | 133.83 | 134.75 | 132.79 | 134.19 | 1,923,874 | +0.04(+0.03%) |
Oct 22, 2019 | 140.25 | 140.25 | 134.03 | 134.15 | 1,168,794 | -5.95(-4.25%) |
Oct 21, 2019 | 139.95 | 140.70 | 138.69 | 140.10 | 989,389 | +0.80(+0.57%) |
Oct 18, 2019 | 140.28 | 141.00 | 139.13 | 139.30 | 1,111,110 | -1.95(-1.38%) |
Oct 17, 2019 | 140.39 | 141.34 | 139.56 | 141.25 | 499,892 | +1.46(+1.05%) |
Oct 16, 2019 | 139.72 | 139.83 | 137.65 | 139.78 | 391,245 | +0.21(+0.15%) |
Oct 15, 2019 | 138.50 | 140.03 | 138.22 | 139.57 | 442,957 | +1.57(+1.14%) |
Oct 14, 2019 | 138.37 | 140.24 | 137.38 | 138.00 | 398,001 | -0.58(-0.42%) |
Oct 11, 2019 | 137.66 | 139.56 | 137.40 | 138.58 | 724,433 | +2.33(+1.71%) |
Oct 10, 2019 | 134.28 | 136.40 | 133.85 | 136.25 | 664,822 | +1.92(+1.43%) |
Oct 09, 2019 | 132.29 | 134.46 | 131.63 | 134.33 | 1,012,695 | +3.32(+2.54%) |
Oct 08, 2019 | 131.57 | 132.02 | 129.25 | 131.01 | 1,059,870 | -1.63(-1.23%) |
Oct 07, 2019 | 132.68 | 133.44 | 132.05 | 132.64 | 1,084,927 | -0.27(-0.20%) |
Oct 04, 2019 | 132.14 | 134.00 | 131.89 | 132.91 | 751,022 | +1.48(+1.13%) |
Oct 03, 2019 | 129.46 | 131.65 | 128.01 | 131.43 | 1,147,875 | +2.00(+1.55%) |
Oct 02, 2019 | 131.86 | 132.05 | 129.19 | 129.42 | 728,452 | -3.71(-2.78%) |
Oct 01, 2019 | 135.43 | 136.53 | 132.82 | 133.13 | 787,092 | -2.31(-1.71%) |
Sep 30, 2019 | 136.06 | 136.60 | 135.18 | 135.44 | 752,314 | -0.62(-0.45%) |
Sep 27, 2019 | 138.56 | 138.56 | 134.96 | 136.06 | 1,228,785 | -1.83(-1.33%) |
Sep 26, 2019 | 137.84 | 138.46 | 137.28 | 137.89 | 550,729 | +0.36(+0.26%) |
Sep 25, 2019 | 136.06 | 137.67 | 135.23 | 137.53 | 852,972 | +1.92(+1.41%) |
Sep 24, 2019 | 136.12 | 137.66 | 134.98 | 135.61 | 842,834 | -0.10(-0.07%) |
Sep 23, 2019 | 135.44 | 136.27 | 134.73 | 135.71 | 772,905 | -0.10(-0.07%) |
Sep 20, 2019 | 136.26 | 136.51 | 134.44 | 135.81 | 826,737 | -0.28(-0.21%) |
Sep 19, 2019 | 136.59 | 137.52 | 135.93 | 136.09 | 644,186 | -0.27(-0.20%) |
Sep 18, 2019 | 136.41 | 136.78 | 134.03 | 136.35 | 588,955 | +0.03(+0.02%) |
Sep 17, 2019 | 135.33 | 136.84 | 134.76 | 136.33 | 756,669 | +1.55(+1.15%) |
Sep 16, 2019 | 135.41 | 136.52 | 134.76 | 134.78 | 526,475 | -1.27(-0.93%) |
Sep 13, 2019 | 137.48 | 137.96 | 135.68 | 136.05 | 792,982 | -0.62(-0.45%) |
Sep 12, 2019 | 136.85 | 138.81 | 136.53 | 136.66 | 470,472 | +0.77(+0.57%) |
Sep 11, 2019 | 134.97 | 137.54 | 134.48 | 135.89 | 732,729 | +1.10(+0.81%) |
Sep 10, 2019 | 138.36 | 138.48 | 132.43 | 134.79 | 1,397,030 | -4.33(-3.11%) |
Sep 09, 2019 | 142.15 | 142.15 | 138.81 | 139.13 | 639,310 | -2.18(-1.54%) |
Sep 06, 2019 | 140.92 | 142.41 | 140.92 | 141.30 | 655,054 | -0.02(-0.01%) |
Sep 05, 2019 | 142.35 | 143.07 | 141.08 | 141.32 | 462,627 | +0.35(+0.25%) |
Sep 04, 2019 | 141.19 | 141.19 | 140.34 | 140.98 | 528,103 | +0.77(+0.55%) |