Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 138.20 | 138.47 | 135.23 | 135.50 | 199,300 | -2.42(-1.75%) |
Nov 27, 2019 | 134.41 | 139.96 | 134.01 | 137.92 | 666,800 | +4.29(+3.21%) |
Nov 26, 2019 | 135.62 | 136.47 | 133.53 | 133.63 | 456,706 | -2.27(-1.67%) |
Nov 25, 2019 | 135.00 | 137.33 | 134.11 | 135.90 | 660,690 | +1.37(+1.02%) |
Nov 22, 2019 | 136.24 | 137.11 | 134.33 | 134.53 | 321,900 | -1.17(-0.86%) |
Nov 21, 2019 | 135.77 | 136.94 | 134.80 | 135.70 | 410,989 | +0.17(+0.13%) |
Nov 20, 2019 | 134.51 | 135.78 | 133.46 | 135.53 | 503,298 | +0.07(+0.05%) |
Nov 19, 2019 | 135.33 | 136.40 | 134.18 | 135.46 | 449,438 | +0.98(+0.73%) |
Nov 18, 2019 | 129.76 | 135.26 | 129.49 | 134.48 | 827,912 | +4.78(+3.69%) |
Nov 15, 2019 | 123.07 | 129.82 | 122.83 | 129.70 | 652,900 | +7.50(+6.14%) |
Nov 14, 2019 | 121.82 | 123.15 | 121.82 | 122.20 | 326,207 | +0.60(+0.49%) |
Nov 13, 2019 | 121.68 | 123.47 | 121.44 | 121.60 | 356,141 | -1.00(-0.82%) |
Nov 12, 2019 | 121.50 | 123.36 | 120.63 | 122.60 | 453,012 | +0.69(+0.57%) |
Nov 11, 2019 | 125.21 | 125.78 | 121.14 | 121.91 | 547,223 | -4.27(-3.38%) |
Nov 08, 2019 | 121.97 | 126.19 | 121.59 | 126.18 | 1,028,900 | +4.76(+3.92%) |
Nov 07, 2019 | 120.87 | 122.89 | 120.71 | 121.42 | 497,565 | +1.55(+1.29%) |
Nov 06, 2019 | 120.46 | 121.53 | 119.82 | 119.87 | 507,344 | -0.57(-0.47%) |
Nov 05, 2019 | 120.41 | 121.44 | 119.09 | 120.44 | 779,059 | +1.31(+1.10%) |
Nov 04, 2019 | 119.70 | 119.89 | 117.02 | 119.13 | 841,795 | +0.30(+0.25%) |
Nov 01, 2019 | 118.95 | 123.29 | 118.13 | 118.83 | 726,900 | +1.19(+1.01%) |
Oct 31, 2019 | 123.58 | 124.71 | 117.44 | 117.64 | 995,727 | -6.24(-5.04%) |
Oct 30, 2019 | 113.61 | 124.12 | 111.01 | 123.88 | 2,466,202 | -0.80(-0.64%) |
Oct 29, 2019 | 124.48 | 127.02 | 124.43 | 124.68 | 787,258 | +0.41(+0.33%) |
Oct 28, 2019 | 122.48 | 125.84 | 122.19 | 124.27 | 470,804 | +2.38(+1.95%) |
Oct 25, 2019 | 120.95 | 123.31 | 119.44 | 121.89 | 391,600 | +1.43(+1.19%) |
Oct 24, 2019 | 122.35 | 122.59 | 119.08 | 120.46 | 431,590 | -1.39(-1.14%) |
Oct 23, 2019 | 123.71 | 124.36 | 121.42 | 121.85 | 541,257 | -2.26(-1.82%) |
Oct 22, 2019 | 121.03 | 126.40 | 120.47 | 124.11 | 634,978 | +2.66(+2.19%) |
Oct 21, 2019 | 123.44 | 124.49 | 121.24 | 121.45 | 396,914 | -1.48(-1.20%) |
Oct 18, 2019 | 121.67 | 123.09 | 120.81 | 122.93 | 514,600 | +1.43(+1.18%) |
Oct 17, 2019 | 118.38 | 121.70 | 117.92 | 121.50 | 518,558 | +3.50(+2.97%) |
Oct 16, 2019 | 117.25 | 118.19 | 115.98 | 118.00 | 312,875 | +0.53(+0.45%) |
Oct 15, 2019 | 115.18 | 119.72 | 113.52 | 117.47 | 624,582 | +4.95(+4.40%) |
Oct 14, 2019 | 113.12 | 113.65 | 112.33 | 112.52 | 212,835 | -0.87(-0.77%) |
Oct 11, 2019 | 115.00 | 116.10 | 113.24 | 113.39 | 331,500 | +0.34(+0.30%) |
Oct 10, 2019 | 112.84 | 113.96 | 111.32 | 113.05 | 639,825 | +0.22(+0.19%) |
Oct 09, 2019 | 112.00 | 113.16 | 110.26 | 112.83 | 467,543 | +1.54(+1.38%) |
Oct 08, 2019 | 110.08 | 111.79 | 108.56 | 111.29 | 836,136 | +0.01(+0.01%) |
Oct 07, 2019 | 112.71 | 113.75 | 111.20 | 111.28 | 537,009 | -1.49(-1.32%) |
Oct 04, 2019 | 112.24 | 113.26 | 111.35 | 112.77 | 617,100 | +0.54(+0.48%) |
Oct 03, 2019 | 109.95 | 113.03 | 109.32 | 112.23 | 757,523 | +2.14(+1.94%) |
Oct 02, 2019 | 108.97 | 110.65 | 107.84 | 110.09 | 516,928 | +0.61(+0.56%) |
Oct 01, 2019 | 110.19 | 110.19 | 107.08 | 109.48 | 901,341 | -0.24(-0.22%) |
Sep 30, 2019 | 107.08 | 111.14 | 106.79 | 109.72 | 575,779 | +2.25(+2.09%) |
Sep 27, 2019 | 109.84 | 110.34 | 106.50 | 107.47 | 579,100 | -1.77(-1.62%) |
Sep 26, 2019 | 112.00 | 112.28 | 107.43 | 109.24 | 627,760 | -2.65(-2.37%) |
Sep 25, 2019 | 112.00 | 114.26 | 111.26 | 111.89 | 545,226 | -0.24(-0.21%) |
Sep 24, 2019 | 116.35 | 117.66 | 111.53 | 112.13 | 735,206 | -4.08(-3.51%) |
Sep 23, 2019 | 114.26 | 116.63 | 113.77 | 116.21 | 633,165 | +1.65(+1.44%) |
Sep 20, 2019 | 115.67 | 116.63 | 114.15 | 114.56 | 974,500 | -0.70(-0.61%) |
Sep 19, 2019 | 114.77 | 117.25 | 114.65 | 115.26 | 756,305 | +0.78(+0.68%) |
Sep 18, 2019 | 115.14 | 116.19 | 112.92 | 114.48 | 649,573 | -0.77(-0.67%) |
Sep 17, 2019 | 115.82 | 116.52 | 114.69 | 115.25 | 590,497 | -0.68(-0.59%) |
Sep 16, 2019 | 113.80 | 116.28 | 113.55 | 115.93 | 515,351 | +0.97(+0.84%) |
Sep 13, 2019 | 115.00 | 117.93 | 114.66 | 114.96 | 718,800 | +1.02(+0.90%) |
Sep 12, 2019 | 119.61 | 120.09 | 113.87 | 113.94 | 792,025 | -4.81(-4.05%) |
Sep 11, 2019 | 120.24 | 120.64 | 118.30 | 118.75 | 677,648 | -1.25(-1.04%) |
Sep 10, 2019 | 118.40 | 121.93 | 116.65 | 120.00 | 825,561 | +1.41(+1.19%) |
Sep 09, 2019 | 120.20 | 120.20 | 115.60 | 118.59 | 1,092,949 | -1.09(-0.91%) |
Sep 06, 2019 | 123.77 | 123.77 | 119.49 | 119.68 | 698,600 | -3.30(-2.68%) |
Sep 05, 2019 | 124.49 | 124.68 | 120.25 | 122.98 | 646,662 | +0.14(+0.11%) |
Sep 04, 2019 | 128.28 | 128.88 | 122.77 | 122.84 | 454,261 | -4.50(-3.53%) |