Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 157.90 | 158.75 | 155.64 | 155.64 | 71,808 | -3.00(-1.89%) |
Nov 27, 2019 | 157.85 | 158.89 | 157.15 | 158.65 | 104,618 | +1.33(+0.84%) |
Nov 26, 2019 | 158.31 | 158.78 | 156.26 | 157.32 | 226,867 | -1.13(-0.72%) |
Nov 25, 2019 | 156.01 | 159.38 | 155.56 | 158.45 | 165,239 | +2.86(+1.84%) |
Nov 22, 2019 | 155.98 | 157.74 | 154.39 | 155.59 | 135,673 | +0.24(+0.16%) |
Nov 21, 2019 | 157.49 | 157.83 | 153.27 | 155.35 | 147,137 | -1.02(-0.65%) |
Nov 20, 2019 | 157.48 | 158.75 | 153.74 | 156.37 | 157,287 | -1.45(-0.92%) |
Nov 19, 2019 | 157.92 | 159.39 | 155.67 | 157.81 | 185,452 | +0.29(+0.18%) |
Nov 18, 2019 | 155.86 | 159.10 | 154.68 | 157.52 | 126,170 | +1.61(+1.03%) |
Nov 15, 2019 | 156.70 | 157.27 | 154.33 | 155.91 | 212,021 | -0.31(-0.20%) |
Nov 14, 2019 | 157.28 | 159.31 | 154.88 | 156.22 | 231,673 | -0.38(-0.24%) |
Nov 13, 2019 | 156.22 | 157.31 | 154.58 | 156.60 | 153,447 | -0.59(-0.38%) |
Nov 12, 2019 | 156.92 | 160.18 | 156.70 | 157.19 | 223,622 | +0.77(+0.49%) |
Nov 11, 2019 | 152.97 | 156.55 | 152.66 | 156.43 | 177,811 | +1.75(+1.13%) |
Nov 08, 2019 | 152.31 | 154.96 | 151.92 | 154.67 | 307,457 | +2.77(+1.82%) |
Nov 07, 2019 | 153.69 | 155.08 | 151.24 | 151.90 | 294,996 | -0.40(-0.26%) |
Nov 06, 2019 | 154.49 | 155.75 | 151.10 | 152.30 | 158,259 | -2.63(-1.70%) |
Nov 05, 2019 | 155.93 | 157.34 | 153.39 | 154.93 | 156,122 | -0.03(-0.02%) |
Nov 04, 2019 | 156.37 | 157.17 | 153.71 | 154.96 | 189,040 | +0.40(+0.26%) |
Nov 01, 2019 | 153.58 | 155.13 | 152.49 | 154.56 | 125,802 | +2.22(+1.45%) |
Oct 31, 2019 | 151.97 | 152.62 | 149.68 | 152.34 | 159,637 | -0.12(-0.08%) |
Oct 30, 2019 | 154.62 | 155.09 | 151.98 | 152.46 | 172,584 | -2.00(-1.30%) |
Oct 29, 2019 | 152.22 | 155.53 | 150.18 | 154.46 | 333,940 | +2.41(+1.58%) |
Oct 28, 2019 | 150.91 | 154.72 | 150.71 | 152.06 | 268,616 | +1.11(+0.74%) |
Oct 25, 2019 | 148.91 | 152.29 | 148.72 | 150.94 | 202,813 | +1.68(+1.13%) |
Oct 24, 2019 | 149.46 | 153.97 | 146.56 | 149.26 | 548,546 | +1.39(+0.94%) |
Oct 23, 2019 | 133.20 | 148.28 | 132.53 | 147.87 | 966,129 | +21.80(+17.29%) |
Oct 22, 2019 | 131.36 | 131.57 | 123.37 | 126.07 | 455,407 | -5.16(-3.93%) |
Oct 21, 2019 | 126.63 | 131.57 | 125.68 | 131.23 | 534,677 | +5.09(+4.03%) |
Oct 18, 2019 | 123.08 | 126.32 | 123.08 | 126.14 | 283,338 | +2.13(+1.72%) |
Oct 17, 2019 | 123.92 | 124.34 | 122.57 | 124.01 | 176,719 | +0.93(+0.75%) |
Oct 16, 2019 | 124.25 | 126.73 | 122.86 | 123.08 | 204,436 | -0.79(-0.64%) |
Oct 15, 2019 | 123.01 | 125.06 | 122.62 | 123.88 | 154,977 | +1.47(+1.20%) |
Oct 14, 2019 | 121.98 | 123.63 | 121.02 | 122.40 | 130,959 | +0.23(+0.19%) |
Oct 11, 2019 | 123.68 | 127.16 | 121.85 | 122.17 | 226,588 | +0.74(+0.61%) |
Oct 10, 2019 | 120.65 | 122.83 | 119.97 | 121.43 | 153,810 | +0.89(+0.74%) |
Oct 09, 2019 | 118.46 | 121.86 | 117.80 | 120.54 | 142,460 | +3.43(+2.93%) |
Oct 08, 2019 | 120.70 | 120.91 | 116.51 | 117.10 | 248,663 | -4.66(-3.83%) |
Oct 07, 2019 | 121.95 | 123.20 | 120.16 | 121.77 | 157,128 | -0.30(-0.25%) |
Oct 04, 2019 | 122.57 | 123.09 | 121.00 | 122.07 | 132,211 | -0.04(-0.03%) |
Oct 03, 2019 | 121.82 | 123.53 | 120.58 | 122.10 | 143,479 | -0.10(-0.08%) |
Oct 02, 2019 | 124.65 | 124.65 | 120.82 | 122.20 | 171,689 | -2.91(-2.33%) |
Oct 01, 2019 | 128.21 | 131.13 | 123.88 | 125.11 | 211,121 | -2.95(-2.30%) |
Sep 30, 2019 | 126.15 | 128.92 | 126.15 | 128.06 | 203,103 | +2.08(+1.65%) |
Sep 27, 2019 | 127.32 | 127.85 | 125.63 | 125.98 | 141,824 | -0.46(-0.37%) |
Sep 26, 2019 | 126.17 | 126.79 | 123.34 | 126.45 | 113,372 | +0.16(+0.13%) |
Sep 25, 2019 | 126.55 | 128.43 | 126.17 | 126.28 | 194,035 | -0.28(-0.22%) |
Sep 24, 2019 | 127.70 | 129.39 | 124.98 | 126.56 | 218,398 | -0.18(-0.15%) |
Sep 23, 2019 | 125.58 | 128.17 | 124.94 | 126.75 | 123,470 | +0.83(+0.66%) |
Sep 20, 2019 | 125.92 | 127.95 | 123.99 | 125.92 | 411,828 | +0.23(+0.18%) |
Sep 19, 2019 | 127.20 | 127.23 | 124.42 | 125.68 | 153,474 | -0.94(-0.74%) |
Sep 18, 2019 | 128.35 | 128.35 | 124.52 | 126.62 | 147,979 | -1.46(-1.14%) |
Sep 17, 2019 | 125.10 | 130.81 | 124.54 | 128.08 | 331,162 | +2.83(+2.26%) |
Sep 16, 2019 | 123.58 | 125.52 | 123.43 | 125.25 | 184,732 | +1.28(+1.03%) |
Sep 13, 2019 | 126.34 | 126.48 | 120.93 | 123.97 | 375,855 | -4.48(-3.49%) |
Sep 12, 2019 | 129.05 | 130.99 | 127.95 | 128.45 | 267,061 | -0.21(-0.17%) |
Sep 11, 2019 | 131.82 | 132.53 | 126.44 | 128.66 | 224,388 | -3.03(-2.30%) |
Sep 10, 2019 | 130.78 | 133.41 | 129.86 | 131.69 | 272,471 | +0.78(+0.60%) |
Sep 09, 2019 | 128.45 | 132.32 | 127.72 | 130.91 | 300,482 | +3.07(+2.40%) |
Sep 06, 2019 | 128.77 | 129.63 | 127.51 | 127.84 | 159,087 | -0.26(-0.20%) |
Sep 05, 2019 | 125.99 | 129.40 | 125.54 | 128.10 | 212,318 | +3.80(+3.06%) |
Sep 04, 2019 | 125.70 | 125.70 | 123.77 | 124.30 | 194,835 | -0.48(-0.39%) |