Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 148.62 | 148.64 | 147.71 | 148.05 | 88,100 | +2.39(+1.64%) |
Nov 27, 2019 | 146.92 | 147.99 | 145.44 | 145.66 | 86,500 | -0.85(-0.58%) |
Nov 26, 2019 | 146.28 | 147.91 | 145.50 | 146.51 | 136,632 | -0.05(-0.03%) |
Nov 25, 2019 | 143.84 | 146.87 | 143.42 | 146.56 | 89,937 | +4.80(+3.39%) |
Nov 22, 2019 | 143.49 | 143.82 | 140.44 | 141.76 | 106,000 | -1.55(-1.08%) |
Nov 21, 2019 | 143.71 | 145.02 | 142.04 | 143.31 | 106,206 | +2.06(+1.46%) |
Nov 20, 2019 | 145.77 | 148.98 | 139.22 | 141.25 | 433,832 | -5.38(-3.67%) |
Nov 19, 2019 | 139.84 | 146.77 | 139.84 | 146.63 | 256,993 | +5.14(+3.63%) |
Nov 18, 2019 | 139.27 | 142.07 | 138.90 | 141.49 | 83,499 | +2.12(+1.52%) |
Nov 15, 2019 | 137.64 | 139.55 | 137.28 | 139.37 | 99,800 | +1.99(+1.45%) |
Nov 14, 2019 | 135.97 | 137.96 | 135.00 | 137.38 | 175,360 | +0.79(+0.58%) |
Nov 13, 2019 | 131.43 | 136.75 | 130.97 | 136.59 | 309,655 | +9.17(+7.20%) |
Nov 12, 2019 | 127.56 | 129.50 | 126.87 | 127.42 | 124,585 | +0.33(+0.26%) |
Nov 11, 2019 | 128.75 | 129.93 | 126.50 | 127.09 | 143,238 | -0.46(-0.36%) |
Nov 08, 2019 | 126.12 | 127.77 | 124.71 | 127.55 | 307,600 | +2.55(+2.04%) |
Nov 07, 2019 | 128.00 | 130.00 | 124.58 | 125.00 | 698,439 | -1.15(-0.91%) |
Nov 06, 2019 | 128.34 | 129.05 | 125.89 | 126.15 | 164,880 | -2.20(-1.71%) |
Nov 05, 2019 | 126.38 | 128.54 | 126.37 | 128.35 | 94,353 | +0.70(+0.55%) |
Nov 04, 2019 | 128.78 | 128.84 | 125.88 | 127.65 | 148,362 | +1.92(+1.53%) |
Nov 01, 2019 | 124.97 | 126.37 | 124.26 | 125.73 | 103,800 | +3.27(+2.67%) |
Oct 31, 2019 | 121.52 | 122.84 | 120.26 | 122.46 | 113,299 | +1.43(+1.18%) |
Oct 30, 2019 | 120.22 | 121.34 | 119.38 | 121.03 | 102,902 | +1.89(+1.59%) |
Oct 29, 2019 | 116.58 | 120.01 | 115.90 | 119.14 | 118,403 | +3.81(+3.30%) |
Oct 28, 2019 | 115.50 | 116.85 | 114.95 | 115.33 | 133,096 | +1.33(+1.17%) |
Oct 25, 2019 | 113.55 | 115.21 | 113.45 | 114.00 | 132,700 | -2.50(-2.15%) |
Oct 24, 2019 | 119.49 | 121.81 | 115.83 | 116.50 | 315,323 | +2.92(+2.57%) |
Oct 23, 2019 | 117.85 | 118.86 | 112.16 | 113.58 | 246,499 | -4.14(-3.52%) |
Oct 22, 2019 | 116.23 | 118.22 | 115.72 | 117.72 | 356,665 | +2.86(+2.49%) |
Oct 21, 2019 | 113.58 | 115.26 | 112.84 | 114.86 | 98,853 | -0.39(-0.34%) |
Oct 18, 2019 | 117.72 | 117.85 | 113.58 | 115.25 | 120,200 | -2.66(-2.26%) |
Oct 17, 2019 | 117.09 | 118.36 | 116.87 | 117.91 | 76,557 | +2.94(+2.56%) |
Oct 16, 2019 | 114.24 | 115.85 | 114.24 | 114.97 | 207,305 | -1.49(-1.28%) |
Oct 15, 2019 | 111.48 | 116.67 | 111.35 | 116.46 | 194,298 | +4.87(+4.36%) |
Oct 14, 2019 | 110.10 | 112.93 | 109.87 | 111.59 | 175,975 | -0.38(-0.34%) |
Oct 11, 2019 | 111.22 | 113.05 | 110.70 | 111.97 | 170,600 | +1.67(+1.51%) |
Oct 10, 2019 | 107.91 | 110.49 | 107.62 | 110.30 | 139,830 | +2.06(+1.90%) |
Oct 09, 2019 | 109.09 | 109.18 | 107.69 | 108.24 | 92,666 | +1.65(+1.55%) |
Oct 08, 2019 | 109.39 | 109.91 | 106.49 | 106.59 | 120,461 | -4.46(-4.02%) |
Oct 07, 2019 | 112.33 | 112.40 | 110.78 | 111.05 | 143,902 | -1.62(-1.44%) |
Oct 04, 2019 | 112.86 | 113.46 | 111.69 | 112.67 | 146,700 | +0.79(+0.71%) |
Oct 03, 2019 | 112.33 | 113.61 | 111.09 | 111.88 | 223,176 | -1.54(-1.36%) |
Oct 02, 2019 | 108.44 | 113.58 | 106.93 | 113.42 | 425,686 | +4.47(+4.10%) |
Oct 01, 2019 | 112.99 | 113.38 | 108.13 | 108.95 | 304,087 | -5.01(-4.40%) |
Sep 30, 2019 | 114.09 | 114.33 | 112.87 | 113.96 | 236,611 | +0.65(+0.57%) |
Sep 27, 2019 | 116.63 | 116.65 | 112.56 | 113.31 | 142,100 | -2.85(-2.45%) |
Sep 26, 2019 | 118.98 | 119.27 | 115.55 | 116.16 | 177,469 | -0.46(-0.39%) |
Sep 25, 2019 | 120.26 | 120.69 | 116.55 | 116.62 | 162,816 | -4.50(-3.72%) |
Sep 24, 2019 | 124.37 | 124.48 | 121.00 | 121.12 | 129,638 | -1.81(-1.47%) |
Sep 23, 2019 | 124.49 | 124.66 | 122.59 | 122.93 | 66,775 | -2.44(-1.95%) |
Sep 20, 2019 | 124.93 | 125.80 | 124.15 | 125.37 | 134,500 | -1.02(-0.81%) |
Sep 19, 2019 | 127.59 | 128.09 | 125.77 | 126.39 | 98,950 | -1.91(-1.49%) |
Sep 18, 2019 | 129.25 | 129.39 | 127.11 | 128.30 | 174,137 | -0.66(-0.51%) |
Sep 17, 2019 | 128.02 | 129.47 | 128.02 | 128.96 | 103,107 | +0.54(+0.42%) |
Sep 16, 2019 | 125.59 | 128.50 | 125.59 | 128.42 | 192,095 | +3.53(+2.83%) |
Sep 13, 2019 | 124.30 | 125.52 | 124.18 | 124.89 | 107,400 | -0.32(-0.26%) |
Sep 12, 2019 | 122.68 | 125.53 | 122.61 | 125.21 | 77,241 | +2.08(+1.69%) |
Sep 11, 2019 | 122.02 | 125.39 | 121.52 | 123.13 | 397,419 | +0.24(+0.20%) |
Sep 10, 2019 | 124.36 | 124.89 | 122.52 | 122.89 | 460,510 | -6.11(-4.74%) |
Sep 09, 2019 | 129.49 | 130.21 | 128.02 | 129.00 | 314,738 | -2.25(-1.71%) |
Sep 06, 2019 | 131.70 | 132.34 | 131.00 | 131.25 | 128,700 | -1.28(-0.97%) |
Sep 05, 2019 | 131.26 | 132.64 | 130.50 | 132.53 | 134,248 | +1.88(+1.44%) |
Sep 04, 2019 | 130.13 | 131.02 | 129.29 | 130.65 | 104,030 | +2.45(+1.91%) |