Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 161.40 | 163.20 | 161.11 | 162.68 | 2,435,577 | +1.38(+0.85%) |
Nov 27, 2019 | 161.71 | 162.62 | 160.90 | 161.30 | 4,021,145 | -0.73(-0.45%) |
Nov 26, 2019 | 161.35 | 162.40 | 161.10 | 162.03 | 5,889,113 | +0.53(+0.33%) |
Nov 25, 2019 | 163.57 | 164.44 | 161.24 | 161.50 | 5,516,516 | -1.10(-0.68%) |
Nov 22, 2019 | 162.77 | 163.28 | 161.17 | 162.60 | 3,766,714 | -0.07(-0.04%) |
Nov 21, 2019 | 165.10 | 165.69 | 162.00 | 162.67 | 5,728,474 | -1.32(-0.80%) |
Nov 20, 2019 | 163.23 | 166.12 | 162.04 | 163.99 | 8,461,846 | +0.24(+0.15%) |
Nov 19, 2019 | 163.43 | 164.24 | 161.63 | 163.75 | 4,959,354 | +1.04(+0.64%) |
Nov 18, 2019 | 163.79 | 163.79 | 161.68 | 162.71 | 5,564,132 | -0.29(-0.18%) |
Nov 15, 2019 | 163.51 | 163.72 | 160.78 | 163.00 | 3,698,024 | +0.16(+0.10%) |
Nov 14, 2019 | 162.82 | 163.37 | 162.18 | 162.84 | 3,825,737 | +0.45(+0.28%) |
Nov 13, 2019 | 162.84 | 164.21 | 161.81 | 162.39 | 5,506,272 | -0.26(-0.16%) |
Nov 12, 2019 | 161.79 | 164.16 | 161.38 | 162.65 | 3,715,429 | +1.08(+0.67%) |
Nov 11, 2019 | 161.01 | 162.02 | 160.04 | 161.57 | 3,545,809 | +0.67(+0.42%) |
Nov 08, 2019 | 159.04 | 161.00 | 158.70 | 160.90 | 3,269,565 | +1.61(+1.01%) |
Nov 07, 2019 | 158.72 | 160.92 | 157.87 | 159.29 | 3,805,286 | +0.57(+0.36%) |
Nov 06, 2019 | 158.73 | 159.79 | 157.54 | 158.72 | 4,211,618 | +0.78(+0.49%) |
Nov 05, 2019 | 157.38 | 158.91 | 155.27 | 157.94 | 4,020,075 | +0.55(+0.35%) |
Nov 04, 2019 | 160.73 | 161.04 | 156.49 | 157.39 | 5,751,455 | -2.14(-1.34%) |
Nov 01, 2019 | 157.70 | 159.88 | 156.55 | 159.53 | 4,777,232 | +3.25(+2.08%) |
Oct 31, 2019 | 156.36 | 158.07 | 155.01 | 156.29 | 4,584,235 | -1.79(-1.13%) |
Oct 30, 2019 | 155.54 | 158.21 | 154.81 | 158.07 | 4,729,921 | +3.19(+2.06%) |
Oct 29, 2019 | 154.58 | 155.93 | 154.22 | 154.89 | 5,484,452 | +0.30(+0.19%) |
Oct 28, 2019 | 151.00 | 154.72 | 149.24 | 154.59 | 7,585,115 | +4.29(+2.86%) |
Oct 25, 2019 | 146.86 | 150.46 | 146.11 | 150.29 | 4,997,920 | +2.37(+1.60%) |
Oct 24, 2019 | 146.40 | 148.60 | 146.21 | 147.93 | 5,382,953 | +2.99(+2.06%) |
Oct 23, 2019 | 141.93 | 145.38 | 141.31 | 144.94 | 4,947,120 | +2.80(+1.97%) |
Oct 22, 2019 | 144.86 | 145.77 | 141.96 | 142.14 | 5,289,149 | -2.22(-1.54%) |
Oct 21, 2019 | 143.91 | 145.00 | 142.81 | 144.36 | 3,380,928 | +0.46(+0.32%) |
Oct 18, 2019 | 146.11 | 146.25 | 142.21 | 143.90 | 6,088,443 | -2.08(-1.42%) |
Oct 17, 2019 | 147.39 | 147.85 | 145.32 | 145.98 | 5,078,325 | -0.80(-0.54%) |
Oct 16, 2019 | 147.07 | 150.65 | 145.63 | 146.78 | 9,016,216 | -5.76(-3.78%) |
Oct 15, 2019 | 149.47 | 152.77 | 149.43 | 152.54 | 3,952,832 | +3.37(+2.26%) |
Oct 14, 2019 | 149.21 | 150.08 | 148.61 | 149.18 | 1,582,904 | +0.00(+0.00%) |
Oct 11, 2019 | 147.95 | 150.51 | 147.90 | 149.18 | 4,696,927 | +2.96(+2.02%) |
Oct 10, 2019 | 146.65 | 147.37 | 145.32 | 146.22 | 2,741,710 | -0.64(-0.44%) |
Oct 09, 2019 | 147.08 | 147.66 | 146.42 | 146.86 | 2,313,019 | +1.14(+0.78%) |
Oct 08, 2019 | 147.35 | 148.15 | 145.62 | 145.72 | 2,669,034 | -2.89(-1.94%) |
Oct 07, 2019 | 147.09 | 149.13 | 146.81 | 148.61 | 2,741,771 | +0.77(+0.52%) |
Oct 04, 2019 | 148.09 | 148.73 | 146.02 | 147.84 | 3,278,376 | +1.03(+0.70%) |
Oct 03, 2019 | 143.81 | 146.87 | 141.90 | 146.81 | 3,773,178 | +2.78(+1.93%) |
Oct 02, 2019 | 145.87 | 146.31 | 143.01 | 144.03 | 4,490,821 | -3.47(-2.35%) |
Oct 01, 2019 | 149.29 | 149.96 | 147.06 | 147.50 | 3,217,743 | -0.75(-0.51%) |
Sep 30, 2019 | 147.97 | 148.78 | 147.22 | 148.25 | 3,738,243 | +0.18(+0.12%) |
Sep 27, 2019 | 152.92 | 152.95 | 146.56 | 148.07 | 5,917,119 | -4.07(-2.68%) |
Sep 26, 2019 | 152.22 | 153.20 | 151.64 | 152.14 | 3,844,394 | -0.66(-0.43%) |
Sep 25, 2019 | 151.85 | 153.01 | 148.71 | 152.80 | 3,464,089 | +0.95(+0.62%) |
Sep 24, 2019 | 154.08 | 156.07 | 150.89 | 151.85 | 4,164,261 | -2.60(-1.68%) |
Sep 23, 2019 | 153.95 | 155.00 | 152.76 | 154.45 | 3,831,969 | -0.55(-0.35%) |
Sep 20, 2019 | 154.49 | 156.68 | 153.42 | 155.00 | 11,778,266 | +1.60(+1.04%) |
Sep 19, 2019 | 153.32 | 154.05 | 152.57 | 153.40 | 2,989,322 | +0.83(+0.54%) |
Sep 18, 2019 | 152.15 | 152.71 | 150.37 | 152.57 | 2,977,577 | -0.05(-0.03%) |
Sep 17, 2019 | 152.80 | 153.25 | 151.53 | 152.62 | 3,064,202 | -0.19(-0.12%) |
Sep 16, 2019 | 151.45 | 153.90 | 151.16 | 152.81 | 2,595,350 | +0.03(+0.02%) |
Sep 13, 2019 | 154.12 | 154.71 | 152.54 | 152.78 | 3,768,316 | -1.77(-1.14%) |
Sep 12, 2019 | 154.84 | 156.59 | 154.21 | 154.55 | 4,999,162 | +0.66(+0.43%) |
Sep 11, 2019 | 149.89 | 154.45 | 148.85 | 153.89 | 6,243,207 | +4.43(+2.97%) |
Sep 10, 2019 | 148.58 | 151.46 | 147.55 | 149.46 | 6,257,237 | +0.11(+0.07%) |
Sep 09, 2019 | 151.46 | 151.95 | 147.90 | 149.34 | 6,273,119 | -1.53(-1.01%) |
Sep 06, 2019 | 153.77 | 153.85 | 150.57 | 150.87 | 4,728,368 | -2.70(-1.76%) |
Sep 05, 2019 | 154.44 | 154.54 | 151.75 | 153.57 | 5,073,390 | +1.31(+0.86%) |
Sep 04, 2019 | 153.89 | 154.72 | 152.12 | 152.26 | 3,609,306 | -0.27(-0.18%) |