Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 135.58 | 136.03 | 134.38 | 134.99 | 464,610 | -0.36(-0.27%) |
Nov 27, 2019 | 136.24 | 136.32 | 135.15 | 135.35 | 903,865 | -0.93(-0.69%) |
Nov 26, 2019 | 133.53 | 136.37 | 133.06 | 136.28 | 2,090,278 | +3.19(+2.40%) |
Nov 25, 2019 | 133.93 | 134.34 | 132.84 | 133.09 | 1,426,128 | -0.69(-0.52%) |
Nov 22, 2019 | 133.73 | 134.15 | 133.02 | 133.78 | 646,480 | +0.26(+0.20%) |
Nov 21, 2019 | 135.07 | 135.42 | 133.24 | 133.52 | 789,820 | -1.64(-1.21%) |
Nov 20, 2019 | 134.66 | 135.88 | 134.21 | 135.16 | 1,285,249 | +1.41(+1.06%) |
Nov 19, 2019 | 133.19 | 134.02 | 132.45 | 133.74 | 832,369 | +0.79(+0.59%) |
Nov 18, 2019 | 131.78 | 133.69 | 131.42 | 132.95 | 817,335 | +0.85(+0.64%) |
Nov 15, 2019 | 132.37 | 132.41 | 130.62 | 132.10 | 968,264 | -0.51(-0.38%) |
Nov 14, 2019 | 132.50 | 133.44 | 132.01 | 132.61 | 932,087 | +0.48(+0.36%) |
Nov 13, 2019 | 130.40 | 132.47 | 130.01 | 132.13 | 1,559,879 | +2.66(+2.05%) |
Nov 12, 2019 | 128.62 | 129.84 | 127.92 | 129.47 | 784,086 | +1.01(+0.79%) |
Nov 11, 2019 | 127.93 | 128.48 | 126.98 | 128.46 | 565,130 | +0.69(+0.54%) |
Nov 08, 2019 | 128.62 | 129.07 | 127.14 | 127.77 | 517,231 | -0.32(-0.25%) |
Nov 07, 2019 | 127.61 | 128.21 | 126.58 | 128.09 | 892,488 | +0.45(+0.35%) |
Nov 06, 2019 | 128.11 | 129.70 | 127.49 | 127.63 | 1,128,125 | +0.48(+0.38%) |
Nov 05, 2019 | 127.08 | 127.51 | 126.08 | 127.15 | 1,190,751 | -0.22(-0.17%) |
Nov 04, 2019 | 129.66 | 130.05 | 126.74 | 127.37 | 1,216,949 | -2.30(-1.78%) |
Nov 01, 2019 | 133.47 | 133.96 | 129.18 | 129.67 | 1,225,005 | -3.44(-2.59%) |
Oct 31, 2019 | 132.67 | 133.67 | 131.82 | 133.12 | 1,145,115 | +0.82(+0.62%) |
Oct 30, 2019 | 130.62 | 132.79 | 130.12 | 132.30 | 1,244,412 | +2.10(+1.62%) |
Oct 29, 2019 | 128.06 | 130.54 | 128.05 | 130.20 | 1,621,295 | +2.27(+1.77%) |
Oct 28, 2019 | 130.61 | 130.91 | 127.33 | 127.93 | 1,553,761 | -1.96(-1.51%) |
Oct 25, 2019 | 132.66 | 133.15 | 128.86 | 129.89 | 1,533,821 | -2.77(-2.09%) |
Oct 24, 2019 | 131.97 | 133.99 | 129.65 | 132.66 | 2,062,730 | -3.03(-2.23%) |
Oct 23, 2019 | 135.58 | 136.70 | 134.86 | 135.69 | 1,547,359 | -0.04(-0.03%) |
Oct 22, 2019 | 138.93 | 139.33 | 135.59 | 135.73 | 1,056,785 | -3.47(-2.49%) |
Oct 21, 2019 | 138.55 | 139.51 | 138.25 | 139.20 | 768,962 | +0.46(+0.33%) |
Oct 18, 2019 | 138.24 | 139.44 | 137.70 | 138.74 | 789,528 | +0.31(+0.22%) |
Oct 17, 2019 | 137.28 | 139.03 | 137.28 | 138.43 | 659,768 | +1.09(+0.79%) |
Oct 16, 2019 | 137.80 | 138.40 | 137.12 | 137.34 | 903,295 | -0.92(-0.66%) |
Oct 15, 2019 | 141.17 | 141.61 | 137.83 | 138.26 | 1,353,180 | -2.57(-1.83%) |
Oct 14, 2019 | 141.46 | 142.45 | 140.54 | 140.83 | 881,602 | +0.06(+0.05%) |
Oct 11, 2019 | 142.28 | 142.30 | 139.64 | 140.77 | 1,029,939 | -0.90(-0.63%) |
Oct 10, 2019 | 141.26 | 142.74 | 140.47 | 141.66 | 691,092 | -0.15(-0.11%) |
Oct 09, 2019 | 141.82 | 142.27 | 140.67 | 141.82 | 963,735 | +0.17(+0.12%) |
Oct 08, 2019 | 142.99 | 143.57 | 141.30 | 141.65 | 898,839 | -1.29(-0.90%) |
Oct 07, 2019 | 142.25 | 143.61 | 141.90 | 142.93 | 852,406 | +0.17(+0.12%) |
Oct 04, 2019 | 141.74 | 142.78 | 140.82 | 142.76 | 1,075,506 | +1.84(+1.31%) |
Oct 03, 2019 | 139.38 | 141.47 | 139.38 | 140.92 | 1,258,022 | +1.75(+1.26%) |
Oct 02, 2019 | 140.25 | 141.12 | 138.79 | 139.17 | 871,713 | -1.22(-0.87%) |
Oct 01, 2019 | 140.30 | 140.89 | 139.06 | 140.39 | 727,026 | -0.09(-0.06%) |
Sep 30, 2019 | 139.38 | 140.98 | 139.20 | 140.48 | 922,451 | +1.10(+0.79%) |
Sep 27, 2019 | 140.12 | 140.47 | 138.34 | 139.38 | 580,451 | -0.45(-0.32%) |
Sep 26, 2019 | 139.93 | 140.41 | 139.17 | 139.83 | 1,065,641 | +0.83(+0.59%) |
Sep 25, 2019 | 140.76 | 141.83 | 138.58 | 139.01 | 1,079,425 | -2.08(-1.47%) |
Sep 24, 2019 | 139.81 | 141.96 | 139.60 | 141.09 | 1,275,914 | +2.13(+1.53%) |
Sep 23, 2019 | 139.88 | 140.85 | 138.96 | 138.96 | 875,372 | -0.57(-0.41%) |
Sep 20, 2019 | 139.44 | 140.12 | 138.65 | 139.53 | 3,551,775 | +0.45(+0.32%) |
Sep 19, 2019 | 138.79 | 139.48 | 138.37 | 139.08 | 886,988 | +0.36(+0.26%) |
Sep 18, 2019 | 139.49 | 139.58 | 137.32 | 138.72 | 959,755 | +0.33(+0.24%) |
Sep 17, 2019 | 135.11 | 139.53 | 135.11 | 138.39 | 1,833,407 | +4.22(+3.14%) |
Sep 16, 2019 | 133.73 | 135.86 | 133.24 | 134.18 | 1,420,855 | -0.48(-0.36%) |
Sep 13, 2019 | 136.28 | 137.58 | 134.16 | 134.66 | 2,019,829 | -2.44(-1.78%) |
Sep 12, 2019 | 135.75 | 138.37 | 135.23 | 137.10 | 1,872,702 | +0.10(+0.07%) |
Sep 11, 2019 | 138.26 | 139.82 | 136.41 | 137.00 | 2,007,103 | -1.26(-0.91%) |
Sep 10, 2019 | 140.60 | 140.60 | 135.96 | 138.26 | 2,602,725 | -3.27(-2.31%) |
Sep 09, 2019 | 143.67 | 143.70 | 141.50 | 141.53 | 1,500,709 | -2.56(-1.78%) |
Sep 06, 2019 | 145.22 | 145.73 | 143.88 | 144.09 | 1,349,679 | -1.20(-0.82%) |
Sep 05, 2019 | 146.79 | 147.01 | 144.97 | 145.29 | 1,274,215 | -1.00(-0.68%) |
Sep 04, 2019 | 145.09 | 146.45 | 144.67 | 146.29 | 1,155,150 | +1.33(+0.92%) |