Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 82.08 | 84.90 | 81.83 | 82.96 | 3,694,600 | +1.30(+1.59%) |
Nov 27, 2019 | 79.96 | 83.65 | 79.75 | 81.66 | 5,105,000 | +2.23(+2.81%) |
Nov 26, 2019 | 77.52 | 79.73 | 76.70 | 79.43 | 3,316,542 | +2.15(+2.78%) |
Nov 25, 2019 | 78.04 | 78.80 | 76.05 | 77.28 | 3,940,112 | -0.06(-0.08%) |
Nov 22, 2019 | 78.55 | 78.90 | 76.55 | 77.34 | 2,378,800 | -1.28(-1.63%) |
Nov 21, 2019 | 78.30 | 80.17 | 77.18 | 78.62 | 2,640,916 | +0.50(+0.64%) |
Nov 20, 2019 | 76.89 | 78.57 | 76.23 | 78.12 | 2,209,945 | +0.77(+1.00%) |
Nov 19, 2019 | 79.75 | 80.00 | 76.55 | 77.35 | 2,972,523 | -2.37(-2.97%) |
Nov 18, 2019 | 81.22 | 81.22 | 78.55 | 79.72 | 2,936,307 | -1.09(-1.35%) |
Nov 15, 2019 | 81.04 | 83.14 | 79.06 | 80.81 | 4,099,900 | +0.38(+0.47%) |
Nov 14, 2019 | 81.34 | 83.38 | 79.64 | 80.43 | 5,534,213 | +1.42(+1.80%) |
Nov 13, 2019 | 78.00 | 80.18 | 77.00 | 79.01 | 3,888,191 | +0.74(+0.95%) |
Nov 12, 2019 | 76.75 | 79.47 | 73.85 | 78.27 | 6,287,492 | +1.48(+1.93%) |
Nov 11, 2019 | 79.88 | 79.96 | 75.65 | 76.79 | 5,031,519 | -3.16(-3.95%) |
Nov 08, 2019 | 79.25 | 80.79 | 78.67 | 79.95 | 2,846,900 | +0.96(+1.22%) |
Nov 07, 2019 | 81.10 | 81.19 | 77.22 | 78.99 | 6,168,959 | -1.74(-2.16%) |
Nov 06, 2019 | 82.04 | 83.51 | 80.50 | 80.73 | 3,666,041 | -0.72(-0.88%) |
Nov 05, 2019 | 83.25 | 84.97 | 81.39 | 81.45 | 8,339,763 | +1.66(+2.08%) |
Nov 04, 2019 | 83.40 | 83.44 | 79.63 | 79.79 | 4,751,472 | -2.21(-2.70%) |
Nov 01, 2019 | 84.37 | 85.29 | 81.83 | 82.00 | 5,220,500 | -2.45(-2.90%) |
Oct 31, 2019 | 90.44 | 90.44 | 83.63 | 84.45 | 7,046,685 | -4.44(-4.99%) |
Oct 30, 2019 | 84.35 | 90.00 | 83.00 | 88.89 | 14,629,334 | +6.90(+8.42%) |
Oct 29, 2019 | 82.96 | 88.88 | 80.10 | 81.99 | 32,837,986 | -23.42(-22.22%) |
Oct 28, 2019 | 101.00 | 108.17 | 97.85 | 105.41 | 9,225,443 | +4.60(+4.56%) |
Oct 25, 2019 | 101.77 | 102.00 | 97.74 | 100.81 | 3,312,800 | -0.89(-0.88%) |
Oct 24, 2019 | 96.50 | 103.77 | 96.15 | 101.70 | 4,706,624 | +3.80(+3.88%) |
Oct 23, 2019 | 102.70 | 105.67 | 97.25 | 97.90 | 4,762,126 | -8.50(-7.99%) |
Oct 22, 2019 | 110.00 | 112.88 | 105.55 | 106.40 | 2,334,839 | -3.73(-3.39%) |
Oct 21, 2019 | 113.60 | 113.61 | 106.01 | 110.13 | 3,589,324 | +0.14(+0.13%) |
Oct 18, 2019 | 115.00 | 115.39 | 107.91 | 109.99 | 3,834,000 | -7.36(-6.27%) |
Oct 17, 2019 | 123.99 | 124.58 | 116.86 | 117.35 | 2,851,177 | -6.09(-4.93%) |
Oct 16, 2019 | 122.00 | 126.49 | 121.78 | 123.44 | 1,971,456 | +1.39(+1.14%) |
Oct 15, 2019 | 124.27 | 125.40 | 120.53 | 122.05 | 2,638,361 | -4.26(-3.37%) |
Oct 14, 2019 | 128.45 | 128.46 | 124.63 | 126.31 | 2,129,857 | -5.08(-3.87%) |
Oct 11, 2019 | 136.01 | 136.85 | 130.64 | 131.39 | 2,451,000 | -4.61(-3.39%) |
Oct 10, 2019 | 138.50 | 138.95 | 134.91 | 136.00 | 1,740,839 | -3.35(-2.40%) |
Oct 09, 2019 | 143.26 | 143.70 | 137.56 | 139.35 | 1,491,611 | -3.38(-2.37%) |
Oct 08, 2019 | 143.00 | 143.94 | 140.18 | 142.73 | 1,124,039 | -2.33(-1.61%) |
Oct 07, 2019 | 144.50 | 145.17 | 142.03 | 145.06 | 1,330,615 | -0.66(-0.45%) |
Oct 04, 2019 | 146.06 | 147.17 | 144.27 | 145.72 | 1,378,400 | +0.28(+0.19%) |
Oct 03, 2019 | 142.06 | 146.93 | 141.32 | 145.44 | 1,161,330 | +2.14(+1.49%) |
Oct 02, 2019 | 144.96 | 145.25 | 141.10 | 143.30 | 1,544,669 | -3.12(-2.13%) |
Oct 01, 2019 | 148.65 | 149.40 | 143.70 | 146.42 | 1,493,292 | -2.20(-1.48%) |
Sep 30, 2019 | 150.69 | 151.00 | 145.68 | 148.62 | 1,674,336 | -3.04(-2.00%) |
Sep 27, 2019 | 151.00 | 153.81 | 148.90 | 151.66 | 1,994,400 | -2.68(-1.74%) |
Sep 26, 2019 | 160.51 | 160.60 | 148.60 | 154.34 | 8,087,358 | +16.02(+11.58%) |
Sep 25, 2019 | 139.30 | 142.90 | 133.08 | 138.32 | 2,534,484 | -4.67(-3.27%) |
Sep 24, 2019 | 146.74 | 147.00 | 139.07 | 142.99 | 2,329,067 | -5.23(-3.53%) |
Sep 23, 2019 | 152.66 | 154.27 | 146.29 | 148.22 | 2,399,597 | -7.04(-4.53%) |
Sep 20, 2019 | 154.97 | 156.56 | 153.44 | 155.26 | 1,300,800 | +0.34(+0.22%) |
Sep 19, 2019 | 156.84 | 157.10 | 152.50 | 154.92 | 1,579,077 | +0.93(+0.60%) |
Sep 18, 2019 | 160.01 | 160.49 | 149.00 | 153.99 | 3,041,073 | -6.32(-3.94%) |
Sep 17, 2019 | 160.00 | 161.49 | 158.90 | 160.31 | 1,576,152 | +1.34(+0.84%) |
Sep 16, 2019 | 155.84 | 159.85 | 154.55 | 158.97 | 1,766,204 | +2.99(+1.92%) |
Sep 13, 2019 | 155.29 | 156.93 | 153.58 | 155.98 | 1,810,200 | +3.02(+1.97%) |
Sep 12, 2019 | 151.60 | 154.41 | 149.14 | 152.96 | 1,519,482 | +1.15(+0.76%) |
Sep 11, 2019 | 147.23 | 152.80 | 147.01 | 151.81 | 1,868,366 | +4.91(+3.34%) |
Sep 10, 2019 | 147.00 | 147.50 | 142.98 | 146.90 | 1,885,201 | -2.63(-1.76%) |
Sep 09, 2019 | 153.14 | 153.93 | 147.25 | 149.53 | 3,096,328 | -5.46(-3.52%) |
Sep 06, 2019 | 155.84 | 157.62 | 151.68 | 154.99 | 3,560,500 | -5.98(-3.71%) |
Sep 05, 2019 | 162.05 | 167.15 | 160.52 | 160.97 | 2,295,563 | -2.71(-1.66%) |
Sep 04, 2019 | 165.36 | 165.50 | 161.64 | 163.68 | 2,147,298 | +0.53(+0.32%) |