Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 189.80 | 199.90 | 185.50 | 187.00 | 10,520 | -0.50(-0.27%) |
Nov 27, 2019 | 169.90 | 190.70 | 168.60 | 187.50 | 14,830 | +18.70(+11.08%) |
Nov 26, 2019 | 157.90 | 171.50 | 157.90 | 168.80 | 9,389 | +11.20(+7.11%) |
Nov 25, 2019 | 150.50 | 161.20 | 145.00 | 157.60 | 11,754 | +9.10(+6.13%) |
Nov 22, 2019 | 156.90 | 160.60 | 145.21 | 148.50 | 12,570 | -5.00(-3.26%) |
Nov 21, 2019 | 150.00 | 165.00 | 138.00 | 153.50 | 16,108 | +8.90(+6.15%) |
Nov 20, 2019 | 147.50 | 150.00 | 140.68 | 144.60 | 35,818 | -1.50(-1.03%) |
Nov 19, 2019 | 139.60 | 154.80 | 137.40 | 146.10 | 11,085 | +8.30(+6.02%) |
Nov 18, 2019 | 140.00 | 140.00 | 130.00 | 137.80 | 8,918 | +0.10(+0.07%) |
Nov 15, 2019 | 134.40 | 138.80 | 133.01 | 137.70 | 1,830 | +5.70(+4.32%) |
Nov 14, 2019 | 140.00 | 140.00 | 131.00 | 132.00 | 5,183 | -3.10(-2.29%) |
Nov 13, 2019 | 135.00 | 137.80 | 132.70 | 135.10 | 3,704 | +3.60(+2.74%) |
Nov 12, 2019 | 134.30 | 134.30 | 130.26 | 131.50 | 1,320 | -1.00(-0.75%) |
Nov 11, 2019 | 135.00 | 135.00 | 128.87 | 132.50 | 2,990 | +2.70(+2.08%) |
Nov 08, 2019 | 130.70 | 132.80 | 129.10 | 129.80 | 1,900 | -0.90(-0.69%) |
Nov 07, 2019 | 134.30 | 134.95 | 130.60 | 130.70 | 1,100 | -2.90(-2.17%) |
Nov 06, 2019 | 137.30 | 141.30 | 133.10 | 133.60 | 2,735 | -3.80(-2.77%) |
Nov 05, 2019 | 137.50 | 139.25 | 134.60 | 137.40 | 1,115 | -0.20(-0.15%) |
Nov 04, 2019 | 138.30 | 140.00 | 136.90 | 137.60 | 1,761 | -0.30(-0.22%) |
Nov 01, 2019 | 132.80 | 139.01 | 130.00 | 137.90 | 1,940 | +4.90(+3.68%) |
Oct 31, 2019 | 133.50 | 135.65 | 130.40 | 133.00 | 1,881 | -2.20(-1.63%) |
Oct 30, 2019 | 131.70 | 137.20 | 130.00 | 135.20 | 1,091 | +3.50(+2.66%) |
Oct 29, 2019 | 138.70 | 139.35 | 130.00 | 131.70 | 5,274 | -7.00(-5.05%) |
Oct 28, 2019 | 138.80 | 139.90 | 135.60 | 138.70 | 1,920 | +0.80(+0.58%) |
Oct 25, 2019 | 132.00 | 138.80 | 132.00 | 137.90 | 1,390 | +5.10(+3.84%) |
Oct 24, 2019 | 131.60 | 134.40 | 131.54 | 132.80 | 827 | +1.70(+1.30%) |
Oct 23, 2019 | 129.60 | 131.50 | 129.50 | 131.10 | 1,554 | +1.70(+1.31%) |
Oct 22, 2019 | 130.10 | 135.90 | 128.80 | 129.40 | 1,588 | -0.40(-0.31%) |
Oct 21, 2019 | 130.50 | 133.80 | 128.00 | 129.80 | 2,431 | -0.20(-0.15%) |
Oct 18, 2019 | 134.20 | 134.20 | 128.00 | 130.00 | 3,290 | -5.10(-3.77%) |
Oct 17, 2019 | 133.00 | 136.15 | 132.80 | 135.10 | 1,115 | +2.70(+2.04%) |
Oct 16, 2019 | 131.50 | 132.40 | 130.00 | 132.40 | 1,441 | +0.70(+0.53%) |
Oct 15, 2019 | 130.50 | 135.20 | 130.03 | 131.70 | 3,747 | +1.70(+1.31%) |
Oct 14, 2019 | 137.50 | 137.70 | 127.80 | 130.00 | 4,205 | -8.30(-6.00%) |
Oct 11, 2019 | 139.50 | 141.40 | 136.60 | 138.30 | 2,000 | +0.50(+0.36%) |
Oct 10, 2019 | 138.90 | 140.39 | 136.95 | 137.80 | 1,673 | -1.00(-0.72%) |
Oct 09, 2019 | 137.60 | 143.00 | 136.20 | 138.80 | 1,497 | +2.70(+1.98%) |
Oct 08, 2019 | 142.30 | 142.30 | 134.00 | 136.10 | 3,180 | -6.70(-4.69%) |
Oct 07, 2019 | 141.20 | 144.60 | 139.10 | 142.80 | 2,646 | +2.80(+2.00%) |
Oct 04, 2019 | 143.00 | 144.60 | 137.30 | 140.00 | 1,750 | -2.40(-1.69%) |
Oct 03, 2019 | 140.90 | 144.20 | 140.80 | 142.40 | 1,931 | +0.10(+0.07%) |
Oct 02, 2019 | 132.40 | 143.60 | 129.80 | 142.30 | 6,802 | +10.20(+7.72%) |
Oct 01, 2019 | 136.90 | 137.40 | 130.60 | 132.10 | 5,143 | -4.50(-3.29%) |
Sep 30, 2019 | 143.60 | 143.60 | 135.00 | 136.60 | 7,909 | -4.00(-2.84%) |
Sep 27, 2019 | 143.80 | 144.60 | 140.40 | 140.60 | 3,190 | -1.50(-1.06%) |
Sep 26, 2019 | 146.10 | 147.30 | 139.70 | 142.10 | 6,487 | -2.90(-2.00%) |
Sep 25, 2019 | 146.10 | 149.10 | 142.50 | 145.00 | 5,179 | +0.00(+0.00%) |
Sep 24, 2019 | 150.00 | 150.40 | 142.50 | 145.00 | 9,589 | -2.50(-1.69%) |
Sep 23, 2019 | 150.00 | 155.10 | 143.00 | 147.50 | 35,110 | +9.10(+6.58%) |
Sep 20, 2019 | 140.00 | 144.90 | 137.80 | 138.40 | 31,750 | -1.60(-1.14%) |
Sep 19, 2019 | 141.40 | 143.90 | 140.00 | 140.00 | 6,279 | -1.50(-1.06%) |
Sep 18, 2019 | 148.60 | 152.40 | 140.70 | 141.50 | 10,690 | -12.80(-8.30%) |
Sep 17, 2019 | 164.20 | 165.50 | 150.80 | 154.30 | 4,111 | -5.40(-3.38%) |
Sep 16, 2019 | 158.70 | 162.20 | 150.31 | 159.70 | 10,507 | -3.10(-1.90%) |
Sep 13, 2019 | 171.10 | 175.00 | 161.10 | 162.80 | 15,210 | -11.90(-6.81%) |
Sep 12, 2019 | 156.10 | 175.00 | 146.00 | 174.70 | 27,796 | +19.50(+12.56%) |
Sep 11, 2019 | 146.10 | 157.50 | 145.80 | 155.20 | 10,911 | +9.10(+6.23%) |
Sep 10, 2019 | 148.10 | 149.50 | 145.00 | 146.10 | 4,500 | -2.30(-1.55%) |
Sep 09, 2019 | 149.70 | 149.70 | 146.60 | 148.40 | 2,870 | +0.70(+0.47%) |
Sep 06, 2019 | 144.40 | 150.00 | 144.40 | 147.70 | 2,880 | +4.20(+2.93%) |
Sep 05, 2019 | 145.00 | 145.00 | 143.25 | 143.50 | 5,469 | -1.50(-1.03%) |
Sep 04, 2019 | 144.60 | 145.00 | 143.70 | 145.00 | 2,365 | +0.80(+0.55%) |