Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 144.08 | 144.42 | 142.66 | 143.41 | 2,033,525 | -0.60(-0.42%) |
Nov 27, 2019 | 143.74 | 144.61 | 143.21 | 144.01 | 8,912,681 | +0.60(+0.42%) |
Nov 26, 2019 | 142.45 | 143.83 | 142.20 | 143.41 | 8,763,799 | +1.02(+0.72%) |
Nov 25, 2019 | 141.46 | 142.45 | 141.13 | 142.39 | 5,219,735 | +1.59(+1.13%) |
Nov 22, 2019 | 141.07 | 141.32 | 139.96 | 140.80 | 4,520,212 | +0.12(+0.08%) |
Nov 21, 2019 | 140.10 | 140.76 | 138.57 | 140.68 | 7,149,708 | -0.79(-0.56%) |
Nov 20, 2019 | 140.56 | 141.47 | 139.94 | 141.47 | 6,187,174 | +0.39(+0.28%) |
Nov 19, 2019 | 137.70 | 141.27 | 136.80 | 141.08 | 7,394,178 | +3.31(+2.40%) |
Nov 18, 2019 | 140.09 | 140.56 | 137.65 | 137.77 | 5,315,727 | -2.71(-1.93%) |
Nov 15, 2019 | 136.81 | 140.52 | 136.52 | 140.48 | 13,992,016 | +6.72(+5.02%) |
Nov 14, 2019 | 134.44 | 134.73 | 132.76 | 133.76 | 2,197,004 | -0.88(-0.66%) |
Nov 13, 2019 | 132.91 | 135.28 | 132.10 | 134.64 | 4,921,682 | +1.48(+1.11%) |
Nov 12, 2019 | 132.30 | 133.89 | 132.17 | 133.16 | 1,558,219 | +1.00(+0.76%) |
Nov 11, 2019 | 132.28 | 133.35 | 131.80 | 132.16 | 1,119,167 | -0.70(-0.52%) |
Nov 08, 2019 | 132.34 | 133.24 | 132.00 | 132.85 | 1,692,127 | +0.72(+0.54%) |
Nov 07, 2019 | 132.47 | 132.84 | 131.72 | 132.14 | 2,588,809 | -0.35(-0.27%) |
Nov 06, 2019 | 131.52 | 132.68 | 131.01 | 132.49 | 2,615,722 | +1.37(+1.04%) |
Nov 05, 2019 | 132.79 | 133.17 | 130.55 | 131.12 | 3,218,039 | -1.72(-1.29%) |
Nov 04, 2019 | 135.14 | 135.57 | 132.82 | 132.84 | 2,173,140 | -1.33(-0.99%) |
Nov 01, 2019 | 136.28 | 136.88 | 134.13 | 134.17 | 2,339,501 | -1.23(-0.91%) |
Oct 31, 2019 | 135.77 | 136.26 | 134.26 | 135.40 | 2,582,780 | -0.42(-0.31%) |
Oct 30, 2019 | 135.00 | 136.37 | 134.40 | 135.82 | 3,228,324 | +0.96(+0.71%) |
Oct 29, 2019 | 133.45 | 136.27 | 133.40 | 134.86 | 2,394,602 | +1.04(+0.78%) |
Oct 28, 2019 | 133.89 | 135.10 | 133.63 | 133.82 | 1,980,246 | +0.33(+0.25%) |
Oct 25, 2019 | 133.34 | 133.91 | 132.71 | 133.48 | 2,407,495 | -0.56(-0.42%) |
Oct 24, 2019 | 135.26 | 135.90 | 133.31 | 134.04 | 2,890,973 | -1.97(-1.45%) |
Oct 23, 2019 | 135.26 | 136.55 | 134.99 | 136.02 | 2,465,785 | +1.35(+1.00%) |
Oct 22, 2019 | 135.92 | 137.28 | 134.56 | 134.67 | 1,880,611 | -1.13(-0.83%) |
Oct 21, 2019 | 136.25 | 136.46 | 135.10 | 135.80 | 1,448,340 | +0.22(+0.16%) |
Oct 18, 2019 | 135.02 | 136.15 | 134.60 | 135.59 | 1,459,948 | +0.24(+0.17%) |
Oct 17, 2019 | 135.55 | 136.07 | 135.17 | 135.35 | 1,061,155 | +0.37(+0.28%) |
Oct 16, 2019 | 134.79 | 136.05 | 134.50 | 134.98 | 2,150,660 | -0.20(-0.15%) |
Oct 15, 2019 | 137.25 | 138.23 | 135.17 | 135.17 | 2,132,578 | -1.19(-0.87%) |
Oct 14, 2019 | 137.37 | 137.54 | 135.99 | 136.36 | 1,143,780 | +0.08(+0.06%) |
Oct 11, 2019 | 137.69 | 139.50 | 136.25 | 136.28 | 1,986,194 | -0.04(-0.03%) |
Oct 10, 2019 | 134.16 | 136.97 | 133.80 | 136.32 | 1,831,218 | +1.53(+1.14%) |
Oct 09, 2019 | 134.55 | 135.33 | 133.82 | 134.79 | 1,684,724 | +1.55(+1.17%) |
Oct 08, 2019 | 135.96 | 136.21 | 132.06 | 133.24 | 2,793,059 | -3.99(-2.91%) |
Oct 07, 2019 | 138.25 | 138.65 | 137.20 | 137.23 | 1,880,836 | -1.94(-1.39%) |
Oct 04, 2019 | 136.91 | 139.24 | 136.76 | 139.16 | 1,963,800 | +2.79(+2.05%) |
Oct 03, 2019 | 134.35 | 136.40 | 132.95 | 136.37 | 1,982,437 | +1.67(+1.24%) |
Oct 02, 2019 | 138.06 | 138.60 | 134.07 | 134.70 | 2,986,934 | -4.73(-3.39%) |
Oct 01, 2019 | 141.72 | 142.81 | 139.27 | 139.43 | 1,719,592 | -2.47(-1.74%) |
Sep 30, 2019 | 139.73 | 142.60 | 139.34 | 141.89 | 2,234,210 | +2.82(+2.03%) |
Sep 27, 2019 | 140.72 | 141.09 | 138.28 | 139.07 | 1,695,894 | -1.18(-0.84%) |
Sep 26, 2019 | 142.31 | 142.43 | 139.25 | 140.25 | 1,871,490 | -1.00(-0.71%) |
Sep 25, 2019 | 141.46 | 141.99 | 139.99 | 141.25 | 2,135,005 | -0.59(-0.42%) |
Sep 24, 2019 | 142.65 | 143.45 | 140.39 | 141.84 | 3,156,851 | -0.05(-0.03%) |
Sep 23, 2019 | 142.58 | 143.60 | 141.51 | 141.89 | 1,850,150 | -1.84(-1.28%) |
Sep 20, 2019 | 143.91 | 144.57 | 143.10 | 143.73 | 5,220,370 | +0.71(+0.49%) |
Sep 19, 2019 | 141.30 | 144.18 | 141.21 | 143.02 | 2,701,099 | +1.77(+1.25%) |
Sep 18, 2019 | 139.72 | 142.05 | 139.17 | 141.25 | 2,676,339 | +1.59(+1.14%) |
Sep 17, 2019 | 138.02 | 140.04 | 137.89 | 139.66 | 1,879,722 | +1.65(+1.19%) |
Sep 16, 2019 | 137.70 | 139.00 | 136.96 | 138.02 | 2,357,305 | -0.36(-0.26%) |
Sep 13, 2019 | 138.74 | 140.08 | 137.40 | 138.38 | 2,192,767 | -0.71(-0.51%) |
Sep 12, 2019 | 137.73 | 139.49 | 137.49 | 139.09 | 2,222,315 | +2.20(+1.61%) |
Sep 11, 2019 | 133.99 | 137.14 | 132.94 | 136.89 | 2,915,435 | +2.85(+2.13%) |
Sep 10, 2019 | 135.70 | 135.77 | 131.33 | 134.03 | 3,935,972 | -2.72(-1.99%) |
Sep 09, 2019 | 141.40 | 141.57 | 136.47 | 136.75 | 2,065,062 | -4.88(-3.44%) |
Sep 06, 2019 | 140.90 | 142.22 | 140.44 | 141.63 | 1,744,879 | +1.35(+0.97%) |
Sep 05, 2019 | 139.22 | 140.76 | 138.35 | 140.27 | 2,274,090 | +2.64(+1.92%) |
Sep 04, 2019 | 137.85 | 139.34 | 136.83 | 137.63 | 1,594,561 | +0.38(+0.28%) |