Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 131.45 | 131.96 | 129.22 | 129.25 | 155,238 | -3.34(-2.52%) |
Nov 27, 2019 | 132.60 | 134.12 | 131.89 | 132.59 | 196,422 | +1.03(+0.78%) |
Nov 26, 2019 | 130.77 | 132.19 | 129.50 | 131.57 | 316,644 | +0.79(+0.61%) |
Nov 25, 2019 | 125.05 | 131.09 | 125.05 | 130.77 | 352,419 | +6.36(+5.11%) |
Nov 22, 2019 | 124.02 | 124.75 | 121.29 | 124.42 | 409,359 | +1.42(+1.16%) |
Nov 21, 2019 | 128.37 | 129.48 | 122.96 | 122.99 | 754,488 | -5.76(-4.48%) |
Nov 20, 2019 | 130.58 | 132.17 | 127.93 | 128.76 | 344,276 | -2.48(-1.89%) |
Nov 19, 2019 | 128.51 | 131.69 | 127.11 | 131.24 | 487,778 | +2.78(+2.16%) |
Nov 18, 2019 | 147.27 | 148.72 | 127.89 | 128.46 | 911,361 | -22.69(-15.01%) |
Nov 15, 2019 | 150.32 | 154.62 | 150.32 | 151.15 | 258,559 | +2.83(+1.91%) |
Nov 14, 2019 | 147.55 | 150.53 | 146.97 | 148.32 | 205,841 | -3.63(-2.39%) |
Nov 13, 2019 | 150.54 | 152.47 | 148.96 | 151.95 | 144,928 | +0.44(+0.29%) |
Nov 12, 2019 | 151.60 | 152.31 | 150.31 | 151.51 | 158,124 | +0.08(+0.05%) |
Nov 11, 2019 | 150.37 | 152.83 | 149.99 | 151.44 | 175,534 | -0.03(-0.02%) |
Nov 08, 2019 | 150.31 | 152.17 | 149.28 | 151.47 | 116,222 | +0.57(+0.38%) |
Nov 07, 2019 | 154.01 | 154.10 | 149.80 | 150.90 | 263,201 | -1.43(-0.94%) |
Nov 06, 2019 | 153.10 | 153.10 | 149.96 | 152.33 | 204,393 | -0.98(-0.64%) |
Nov 05, 2019 | 150.48 | 154.21 | 150.17 | 153.31 | 314,009 | +2.71(+1.80%) |
Nov 04, 2019 | 151.14 | 151.14 | 149.13 | 150.59 | 199,299 | +0.76(+0.50%) |
Nov 01, 2019 | 147.19 | 150.10 | 146.04 | 149.84 | 221,813 | +3.43(+2.34%) |
Oct 31, 2019 | 147.85 | 147.86 | 144.46 | 146.41 | 221,208 | -2.18(-1.47%) |
Oct 30, 2019 | 150.98 | 151.11 | 147.07 | 148.59 | 180,548 | -3.70(-2.43%) |
Oct 29, 2019 | 154.94 | 155.80 | 151.98 | 152.29 | 248,780 | -1.42(-0.92%) |
Oct 28, 2019 | 147.90 | 154.34 | 147.90 | 153.71 | 408,802 | +6.99(+4.76%) |
Oct 25, 2019 | 144.43 | 146.93 | 142.41 | 146.72 | 280,131 | +2.84(+1.97%) |
Oct 24, 2019 | 143.86 | 146.16 | 141.84 | 143.88 | 263,349 | +2.09(+1.48%) |
Oct 23, 2019 | 141.56 | 142.94 | 140.87 | 141.79 | 219,777 | -0.77(-0.54%) |
Oct 22, 2019 | 143.63 | 144.12 | 142.46 | 142.56 | 179,307 | -1.12(-0.78%) |
Oct 21, 2019 | 142.71 | 144.33 | 142.32 | 143.69 | 153,083 | +2.11(+1.49%) |
Oct 18, 2019 | 140.23 | 143.25 | 139.76 | 141.57 | 199,931 | +0.57(+0.41%) |
Oct 17, 2019 | 141.08 | 143.50 | 140.19 | 141.00 | 230,506 | +1.62(+1.16%) |
Oct 16, 2019 | 138.33 | 140.46 | 137.32 | 139.39 | 211,825 | +0.27(+0.20%) |
Oct 15, 2019 | 136.56 | 139.23 | 134.92 | 139.11 | 235,919 | +3.66(+2.70%) |
Oct 14, 2019 | 134.95 | 135.49 | 133.81 | 135.45 | 90,543 | +0.04(+0.03%) |
Oct 11, 2019 | 134.99 | 136.97 | 134.15 | 135.41 | 173,714 | +3.27(+2.47%) |
Oct 10, 2019 | 132.25 | 134.08 | 131.83 | 132.15 | 116,552 | -0.15(-0.11%) |
Oct 09, 2019 | 131.60 | 132.86 | 130.78 | 132.29 | 135,270 | +2.26(+1.74%) |
Oct 08, 2019 | 131.98 | 132.15 | 129.78 | 130.04 | 146,900 | -3.63(-2.72%) |
Oct 07, 2019 | 134.71 | 134.91 | 133.40 | 133.67 | 198,424 | -1.32(-0.98%) |
Oct 04, 2019 | 133.40 | 135.22 | 132.73 | 134.99 | 194,846 | +2.43(+1.84%) |
Oct 03, 2019 | 131.12 | 132.90 | 129.22 | 132.56 | 179,908 | +1.70(+1.30%) |
Oct 02, 2019 | 131.80 | 132.66 | 130.07 | 130.86 | 194,003 | -2.26(-1.70%) |
Oct 01, 2019 | 137.25 | 138.54 | 132.87 | 133.12 | 169,776 | -3.27(-2.40%) |
Sep 30, 2019 | 134.44 | 137.56 | 133.78 | 136.39 | 256,788 | +2.77(+2.07%) |
Sep 27, 2019 | 135.28 | 136.07 | 132.66 | 133.62 | 247,957 | -2.34(-1.72%) |
Sep 26, 2019 | 139.07 | 139.58 | 135.56 | 135.96 | 232,354 | -3.38(-2.43%) |
Sep 25, 2019 | 135.60 | 139.47 | 135.12 | 139.34 | 222,579 | +3.47(+2.55%) |
Sep 24, 2019 | 139.00 | 139.57 | 135.76 | 135.87 | 254,325 | -2.39(-1.73%) |
Sep 23, 2019 | 140.05 | 140.64 | 138.11 | 138.27 | 294,189 | -1.89(-1.35%) |
Sep 20, 2019 | 139.47 | 140.80 | 138.78 | 140.16 | 569,526 | +0.59(+0.42%) |
Sep 19, 2019 | 138.03 | 139.99 | 137.11 | 139.57 | 246,174 | +1.74(+1.26%) |
Sep 18, 2019 | 136.14 | 138.01 | 135.31 | 137.83 | 234,737 | +1.88(+1.39%) |
Sep 17, 2019 | 135.22 | 137.07 | 134.18 | 135.95 | 165,293 | +0.48(+0.36%) |
Sep 16, 2019 | 132.94 | 135.88 | 132.60 | 135.47 | 224,869 | +1.96(+1.47%) |
Sep 13, 2019 | 134.91 | 135.82 | 133.50 | 133.50 | 225,802 | -0.81(-0.60%) |
Sep 12, 2019 | 133.87 | 134.73 | 131.76 | 134.32 | 220,838 | +1.49(+1.12%) |
Sep 11, 2019 | 129.74 | 132.94 | 129.39 | 132.83 | 236,610 | +3.21(+2.47%) |
Sep 10, 2019 | 127.30 | 129.63 | 125.19 | 129.62 | 204,308 | +2.26(+1.77%) |
Sep 09, 2019 | 126.13 | 128.33 | 124.82 | 127.36 | 199,786 | +1.76(+1.40%) |
Sep 06, 2019 | 125.97 | 126.73 | 123.92 | 125.60 | 129,724 | +0.38(+0.30%) |
Sep 05, 2019 | 124.17 | 127.78 | 123.59 | 125.23 | 199,996 | +2.94(+2.40%) |
Sep 04, 2019 | 120.71 | 122.67 | 119.46 | 122.29 | 131,356 | +2.65(+2.21%) |