Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 130.00 | 131.55 | 129.38 | 129.78 | 543,900 | -0.18(-0.14%) |
Nov 27, 2019 | 130.02 | 131.10 | 127.86 | 129.96 | 998,700 | -0.36(-0.28%) |
Nov 26, 2019 | 129.66 | 131.52 | 129.01 | 130.32 | 1,610,332 | +1.70(+1.32%) |
Nov 25, 2019 | 128.39 | 129.66 | 127.43 | 128.62 | 1,089,227 | +0.95(+0.74%) |
Nov 22, 2019 | 128.58 | 129.79 | 125.62 | 127.67 | 1,220,300 | -0.21(-0.16%) |
Nov 21, 2019 | 129.49 | 130.21 | 126.75 | 127.88 | 1,279,787 | -1.53(-1.18%) |
Nov 20, 2019 | 126.00 | 129.79 | 125.18 | 129.41 | 2,383,425 | +3.33(+2.64%) |
Nov 19, 2019 | 122.89 | 128.17 | 122.72 | 126.08 | 3,611,759 | +4.93(+4.07%) |
Nov 18, 2019 | 115.00 | 122.99 | 114.90 | 121.15 | 2,659,609 | +3.63(+3.09%) |
Nov 15, 2019 | 116.78 | 117.55 | 114.60 | 117.52 | 827,400 | +1.56(+1.35%) |
Nov 14, 2019 | 116.71 | 117.55 | 115.78 | 115.96 | 902,492 | -0.74(-0.63%) |
Nov 13, 2019 | 114.31 | 117.42 | 113.67 | 116.70 | 1,789,260 | +3.24(+2.86%) |
Nov 12, 2019 | 111.11 | 114.05 | 111.04 | 113.46 | 1,366,255 | +2.56(+2.31%) |
Nov 11, 2019 | 109.10 | 112.49 | 107.66 | 110.90 | 1,396,984 | +1.24(+1.13%) |
Nov 08, 2019 | 106.00 | 110.31 | 104.54 | 109.66 | 2,028,500 | +4.44(+4.22%) |
Nov 07, 2019 | 107.45 | 108.63 | 104.93 | 105.22 | 1,067,162 | -3.01(-2.78%) |
Nov 06, 2019 | 106.90 | 109.38 | 106.15 | 108.23 | 1,164,319 | +1.43(+1.34%) |
Nov 05, 2019 | 107.59 | 108.96 | 104.33 | 106.80 | 1,605,350 | -0.47(-0.44%) |
Nov 04, 2019 | 112.00 | 112.25 | 106.73 | 107.27 | 1,894,273 | -3.80(-3.42%) |
Nov 01, 2019 | 109.56 | 111.87 | 108.30 | 111.07 | 1,338,700 | +2.00(+1.83%) |
Oct 31, 2019 | 111.71 | 112.57 | 107.72 | 109.07 | 1,412,576 | -3.24(-2.88%) |
Oct 30, 2019 | 109.00 | 112.99 | 107.25 | 112.31 | 1,943,639 | +4.85(+4.51%) |
Oct 29, 2019 | 107.61 | 109.31 | 105.81 | 107.46 | 1,638,774 | +0.21(+0.20%) |
Oct 28, 2019 | 108.40 | 109.40 | 106.74 | 107.25 | 1,297,751 | -0.74(-0.69%) |
Oct 25, 2019 | 106.94 | 108.54 | 104.89 | 107.99 | 1,456,600 | -0.01(-0.01%) |
Oct 24, 2019 | 102.38 | 108.16 | 102.36 | 108.00 | 2,426,792 | +7.21(+7.15%) |
Oct 23, 2019 | 98.35 | 103.23 | 97.66 | 100.79 | 2,163,487 | +1.50(+1.51%) |
Oct 22, 2019 | 102.22 | 104.62 | 98.12 | 99.29 | 3,106,336 | -1.87(-1.85%) |
Oct 21, 2019 | 98.53 | 101.62 | 96.00 | 101.16 | 2,674,024 | +2.60(+2.64%) |
Oct 18, 2019 | 104.50 | 104.87 | 96.35 | 98.56 | 5,128,000 | -6.43(-6.12%) |
Oct 17, 2019 | 107.00 | 107.99 | 104.60 | 104.99 | 2,383,831 | -1.41(-1.33%) |
Oct 16, 2019 | 112.74 | 113.00 | 106.22 | 106.40 | 4,341,221 | -9.46(-8.17%) |
Oct 15, 2019 | 116.15 | 117.24 | 114.48 | 115.86 | 2,420,209 | +0.09(+0.08%) |
Oct 14, 2019 | 117.95 | 120.62 | 115.62 | 115.77 | 2,011,347 | -0.47(-0.40%) |
Oct 11, 2019 | 115.86 | 118.02 | 114.62 | 116.24 | 2,093,600 | +1.67(+1.46%) |
Oct 10, 2019 | 117.00 | 118.20 | 113.81 | 114.57 | 2,558,383 | -3.45(-2.92%) |
Oct 09, 2019 | 116.01 | 119.46 | 114.00 | 118.02 | 2,978,208 | +2.83(+2.46%) |
Oct 08, 2019 | 117.86 | 119.42 | 112.83 | 115.19 | 3,534,433 | -3.88(-3.26%) |
Oct 07, 2019 | 115.39 | 119.46 | 115.15 | 119.07 | 3,611,946 | +2.54(+2.18%) |
Oct 04, 2019 | 114.70 | 116.90 | 111.75 | 116.53 | 4,996,200 | +2.38(+2.08%) |
Oct 03, 2019 | 105.15 | 115.49 | 103.30 | 114.15 | 7,974,192 | +11.09(+10.76%) |
Oct 02, 2019 | 102.17 | 103.99 | 100.83 | 103.06 | 2,933,826 | -0.63(-0.61%) |
Oct 01, 2019 | 98.46 | 104.17 | 96.53 | 103.69 | 5,007,844 | +5.23(+5.31%) |
Sep 30, 2019 | 96.91 | 99.48 | 93.44 | 98.46 | 2,673,382 | +1.40(+1.44%) |
Sep 27, 2019 | 102.38 | 103.30 | 95.61 | 97.06 | 2,603,700 | -5.05(-4.95%) |
Sep 26, 2019 | 103.30 | 104.37 | 102.00 | 102.11 | 1,707,094 | -0.56(-0.55%) |
Sep 25, 2019 | 102.10 | 103.13 | 98.19 | 102.67 | 3,491,982 | +0.28(+0.27%) |
Sep 24, 2019 | 105.40 | 106.28 | 100.39 | 102.39 | 3,165,785 | -2.73(-2.60%) |
Sep 23, 2019 | 106.43 | 107.14 | 104.96 | 105.12 | 2,278,279 | -1.04(-0.98%) |
Sep 20, 2019 | 104.37 | 107.80 | 103.66 | 106.16 | 5,474,700 | +2.41(+2.32%) |
Sep 19, 2019 | 104.17 | 105.85 | 103.09 | 103.75 | 2,508,854 | +0.12(+0.12%) |
Sep 18, 2019 | 104.80 | 105.68 | 101.51 | 103.63 | 2,978,790 | -2.03(-1.92%) |
Sep 17, 2019 | 103.71 | 106.17 | 101.64 | 105.66 | 2,972,152 | +1.87(+1.80%) |
Sep 16, 2019 | 100.90 | 104.15 | 99.77 | 103.79 | 3,891,026 | +1.70(+1.67%) |
Sep 13, 2019 | 106.00 | 106.79 | 101.70 | 102.09 | 3,236,800 | -4.28(-4.02%) |
Sep 12, 2019 | 108.29 | 109.93 | 106.28 | 106.37 | 2,432,551 | -0.21(-0.20%) |
Sep 11, 2019 | 107.22 | 111.41 | 105.27 | 106.58 | 4,682,912 | -0.64(-0.60%) |
Sep 10, 2019 | 106.90 | 111.50 | 104.97 | 107.22 | 5,455,469 | -2.78(-2.53%) |
Sep 09, 2019 | 121.88 | 122.48 | 106.04 | 110.00 | 6,838,346 | -11.25(-9.28%) |
Sep 06, 2019 | 125.20 | 125.79 | 120.83 | 121.25 | 2,626,400 | -3.00(-2.41%) |
Sep 05, 2019 | 127.44 | 127.54 | 121.28 | 124.25 | 3,646,041 | -3.69(-2.88%) |
Sep 04, 2019 | 127.95 | 131.55 | 127.53 | 127.94 | 2,126,856 | +2.39(+1.90%) |