Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 136.25 | 136.81 | 135.56 | 136.29 | 242,260 | -0.78(-0.57%) |
Nov 27, 2019 | 137.36 | 138.10 | 136.71 | 137.07 | 330,485 | +0.51(+0.38%) |
Nov 26, 2019 | 138.50 | 138.50 | 135.40 | 136.56 | 856,615 | -1.52(-1.10%) |
Nov 25, 2019 | 137.11 | 138.96 | 136.54 | 138.08 | 675,436 | +1.95(+1.44%) |
Nov 22, 2019 | 137.43 | 138.48 | 135.91 | 136.12 | 680,212 | -1.24(-0.90%) |
Nov 21, 2019 | 137.56 | 138.77 | 137.17 | 137.36 | 724,684 | +0.09(+0.06%) |
Nov 20, 2019 | 138.04 | 138.67 | 136.87 | 137.28 | 579,479 | -1.26(-0.91%) |
Nov 19, 2019 | 138.67 | 139.39 | 137.93 | 138.54 | 503,025 | +0.03(+0.02%) |
Nov 18, 2019 | 140.52 | 141.89 | 138.28 | 138.51 | 793,743 | -2.45(-1.74%) |
Nov 15, 2019 | 137.32 | 141.95 | 136.77 | 140.96 | 801,700 | +3.01(+2.18%) |
Nov 14, 2019 | 138.46 | 139.25 | 137.31 | 137.95 | 457,217 | -0.36(-0.26%) |
Nov 13, 2019 | 136.84 | 138.70 | 136.63 | 138.31 | 566,922 | +0.97(+0.70%) |
Nov 12, 2019 | 135.87 | 137.69 | 135.36 | 137.34 | 635,531 | +1.30(+0.96%) |
Nov 11, 2019 | 137.08 | 138.32 | 135.92 | 136.04 | 357,265 | -1.85(-1.34%) |
Nov 08, 2019 | 136.53 | 138.31 | 136.49 | 137.89 | 404,483 | +1.43(+1.05%) |
Nov 07, 2019 | 137.72 | 138.57 | 136.06 | 136.46 | 348,327 | -0.25(-0.18%) |
Nov 06, 2019 | 136.91 | 137.11 | 135.59 | 136.71 | 577,270 | +0.06(+0.04%) |
Nov 05, 2019 | 137.14 | 138.06 | 136.31 | 136.65 | 855,860 | +0.32(+0.24%) |
Nov 04, 2019 | 135.94 | 136.79 | 135.33 | 136.33 | 408,958 | +0.76(+0.56%) |
Nov 01, 2019 | 135.35 | 136.69 | 135.06 | 135.56 | 546,339 | +1.26(+0.94%) |
Oct 31, 2019 | 135.86 | 136.00 | 133.33 | 134.31 | 702,284 | -1.57(-1.16%) |
Oct 30, 2019 | 135.10 | 136.07 | 132.75 | 135.88 | 793,180 | +0.25(+0.19%) |
Oct 29, 2019 | 135.71 | 136.77 | 135.00 | 135.62 | 859,105 | +0.71(+0.53%) |
Oct 28, 2019 | 134.54 | 136.93 | 134.44 | 134.91 | 763,069 | +0.15(+0.11%) |
Oct 25, 2019 | 134.78 | 139.43 | 127.78 | 134.76 | 1,442,508 | -6.61(-4.68%) |
Oct 24, 2019 | 141.85 | 141.93 | 139.94 | 141.38 | 995,259 | +0.14(+0.10%) |
Oct 23, 2019 | 143.22 | 143.58 | 140.75 | 141.24 | 702,701 | -1.78(-1.24%) |
Oct 22, 2019 | 142.57 | 144.12 | 141.89 | 143.02 | 489,840 | +1.03(+0.73%) |
Oct 21, 2019 | 143.32 | 143.60 | 141.97 | 141.99 | 576,479 | -0.75(-0.53%) |
Oct 18, 2019 | 141.99 | 142.92 | 140.21 | 142.74 | 651,554 | -0.21(-0.14%) |
Oct 17, 2019 | 141.97 | 143.33 | 141.58 | 142.94 | 668,741 | +1.54(+1.09%) |
Oct 16, 2019 | 142.11 | 143.94 | 141.02 | 141.40 | 572,908 | -0.52(-0.37%) |
Oct 15, 2019 | 141.50 | 142.96 | 141.45 | 141.92 | 731,924 | +1.23(+0.88%) |
Oct 14, 2019 | 142.21 | 142.52 | 140.66 | 140.69 | 349,871 | -2.09(-1.46%) |
Oct 11, 2019 | 143.32 | 145.60 | 142.72 | 142.78 | 365,079 | +0.29(+0.21%) |
Oct 10, 2019 | 141.51 | 143.03 | 141.12 | 142.48 | 392,263 | +0.69(+0.49%) |
Oct 09, 2019 | 140.87 | 142.25 | 140.63 | 141.79 | 383,630 | +1.88(+1.34%) |
Oct 08, 2019 | 141.08 | 141.38 | 139.44 | 139.91 | 732,646 | -1.83(-1.29%) |
Oct 07, 2019 | 142.46 | 143.21 | 141.38 | 141.74 | 727,020 | -1.04(-0.73%) |
Oct 04, 2019 | 142.75 | 143.47 | 141.04 | 142.78 | 576,430 | +0.74(+0.52%) |
Oct 03, 2019 | 142.76 | 143.27 | 141.42 | 142.03 | 714,193 | -0.84(-0.59%) |
Oct 02, 2019 | 142.88 | 143.65 | 141.79 | 142.87 | 611,458 | -0.86(-0.60%) |
Oct 01, 2019 | 145.05 | 147.71 | 143.09 | 143.73 | 503,094 | -1.60(-1.10%) |
Sep 30, 2019 | 143.52 | 146.08 | 143.52 | 145.34 | 628,524 | +1.88(+1.31%) |
Sep 27, 2019 | 143.89 | 144.87 | 142.97 | 143.46 | 531,498 | +0.26(+0.18%) |
Sep 26, 2019 | 144.44 | 144.97 | 142.45 | 143.20 | 1,014,092 | -0.77(-0.54%) |
Sep 25, 2019 | 145.04 | 145.74 | 143.53 | 143.97 | 1,008,587 | -1.08(-0.74%) |
Sep 24, 2019 | 146.82 | 146.84 | 144.09 | 145.04 | 889,549 | -1.48(-1.01%) |
Sep 23, 2019 | 145.82 | 147.38 | 145.26 | 146.53 | 653,162 | -0.15(-0.10%) |
Sep 20, 2019 | 147.01 | 148.18 | 145.81 | 146.67 | 1,147,742 | +0.11(+0.07%) |
Sep 19, 2019 | 148.34 | 149.75 | 146.52 | 146.57 | 786,985 | -1.94(-1.30%) |
Sep 18, 2019 | 148.26 | 149.86 | 146.91 | 148.50 | 691,863 | +0.12(+0.08%) |
Sep 17, 2019 | 150.11 | 150.11 | 146.90 | 148.38 | 833,551 | -1.97(-1.31%) |
Sep 16, 2019 | 148.16 | 150.57 | 147.58 | 150.36 | 655,507 | +1.34(+0.90%) |
Sep 13, 2019 | 150.13 | 153.32 | 148.21 | 149.02 | 692,391 | -0.43(-0.29%) |
Sep 12, 2019 | 151.93 | 152.51 | 149.14 | 149.45 | 868,871 | -2.10(-1.39%) |
Sep 11, 2019 | 151.04 | 153.46 | 149.85 | 151.55 | 1,222,012 | -0.25(-0.17%) |
Sep 10, 2019 | 146.03 | 152.07 | 145.78 | 151.80 | 1,351,793 | +5.72(+3.91%) |
Sep 09, 2019 | 144.92 | 147.03 | 143.28 | 146.09 | 776,619 | +1.23(+0.85%) |
Sep 06, 2019 | 142.49 | 145.19 | 141.66 | 144.86 | 708,562 | +3.05(+2.15%) |
Sep 05, 2019 | 144.60 | 145.01 | 141.41 | 141.81 | 905,381 | -1.09(-0.77%) |
Sep 04, 2019 | 143.79 | 144.46 | 141.71 | 142.90 | 356,719 | +0.34(+0.24%) |