Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 132.50 | 132.50 | 127.87 | 128.14 | 72,900 | -5.19(-3.89%) |
Nov 27, 2019 | 132.86 | 133.66 | 131.14 | 133.33 | 182,900 | +1.51(+1.15%) |
Nov 26, 2019 | 130.07 | 134.50 | 128.82 | 131.82 | 306,651 | +1.84(+1.42%) |
Nov 25, 2019 | 128.40 | 131.85 | 127.00 | 129.98 | 270,947 | +1.97(+1.54%) |
Nov 22, 2019 | 130.00 | 131.47 | 123.58 | 128.01 | 403,300 | -1.05(-0.81%) |
Nov 21, 2019 | 137.73 | 138.00 | 128.78 | 129.06 | 458,911 | -8.04(-5.86%) |
Nov 20, 2019 | 137.57 | 138.66 | 135.77 | 137.10 | 226,079 | -0.55(-0.40%) |
Nov 19, 2019 | 142.48 | 142.48 | 137.20 | 137.65 | 232,226 | -4.88(-3.42%) |
Nov 18, 2019 | 140.28 | 144.14 | 138.67 | 142.53 | 196,492 | +2.24(+1.60%) |
Nov 15, 2019 | 144.01 | 144.04 | 139.65 | 140.29 | 200,900 | -4.00(-2.77%) |
Nov 14, 2019 | 140.99 | 145.09 | 140.44 | 144.29 | 173,341 | +3.08(+2.18%) |
Nov 13, 2019 | 139.53 | 142.85 | 137.68 | 141.21 | 207,132 | +0.65(+0.46%) |
Nov 12, 2019 | 138.41 | 141.49 | 136.01 | 140.56 | 205,406 | +2.12(+1.53%) |
Nov 11, 2019 | 136.31 | 139.17 | 135.38 | 138.44 | 208,012 | +1.87(+1.37%) |
Nov 08, 2019 | 136.50 | 137.61 | 134.76 | 136.57 | 201,700 | -0.16(-0.12%) |
Nov 07, 2019 | 135.34 | 137.59 | 135.13 | 136.73 | 231,622 | +2.33(+1.73%) |
Nov 06, 2019 | 136.00 | 136.77 | 133.41 | 134.40 | 302,088 | -1.65(-1.21%) |
Nov 05, 2019 | 140.36 | 141.26 | 135.12 | 136.05 | 939,890 | -4.11(-2.93%) |
Nov 04, 2019 | 135.35 | 140.45 | 134.78 | 140.16 | 271,261 | +4.33(+3.19%) |
Nov 01, 2019 | 133.07 | 135.88 | 131.31 | 135.83 | 166,000 | +3.71(+2.81%) |
Oct 31, 2019 | 125.64 | 132.52 | 119.99 | 132.12 | 386,239 | +2.07(+1.59%) |
Oct 30, 2019 | 129.80 | 130.59 | 128.38 | 130.05 | 313,074 | +0.06(+0.05%) |
Oct 29, 2019 | 132.11 | 133.42 | 129.10 | 129.99 | 160,603 | -3.12(-2.34%) |
Oct 28, 2019 | 134.48 | 138.77 | 132.75 | 133.11 | 204,779 | -1.37(-1.02%) |
Oct 25, 2019 | 131.05 | 135.88 | 131.05 | 134.48 | 180,200 | +3.08(+2.34%) |
Oct 24, 2019 | 129.91 | 131.91 | 129.26 | 131.40 | 253,071 | +1.54(+1.19%) |
Oct 23, 2019 | 130.58 | 132.00 | 129.69 | 129.86 | 97,456 | -1.09(-0.83%) |
Oct 22, 2019 | 130.46 | 131.10 | 128.80 | 130.95 | 174,331 | +0.62(+0.48%) |
Oct 21, 2019 | 130.61 | 131.73 | 129.58 | 130.33 | 121,804 | +0.07(+0.05%) |
Oct 18, 2019 | 130.36 | 132.75 | 130.07 | 130.26 | 186,100 | -0.86(-0.66%) |
Oct 17, 2019 | 133.70 | 134.10 | 130.91 | 131.12 | 151,642 | -1.42(-1.07%) |
Oct 16, 2019 | 132.83 | 135.12 | 132.02 | 132.54 | 187,905 | -0.58(-0.44%) |
Oct 15, 2019 | 132.69 | 134.87 | 132.07 | 133.12 | 142,483 | +0.81(+0.61%) |
Oct 14, 2019 | 131.06 | 133.04 | 129.95 | 132.31 | 82,436 | +0.04(+0.03%) |
Oct 11, 2019 | 131.72 | 134.47 | 130.90 | 132.27 | 139,900 | +2.06(+1.58%) |
Oct 10, 2019 | 128.66 | 131.63 | 128.66 | 130.21 | 214,728 | +1.56(+1.21%) |
Oct 09, 2019 | 127.66 | 130.12 | 126.34 | 128.65 | 196,904 | +0.61(+0.48%) |
Oct 08, 2019 | 127.52 | 130.39 | 127.52 | 128.04 | 239,635 | -0.78(-0.61%) |
Oct 07, 2019 | 124.79 | 129.68 | 123.38 | 128.82 | 345,335 | +4.04(+3.24%) |
Oct 04, 2019 | 129.39 | 129.92 | 124.32 | 124.78 | 360,100 | -3.90(-3.03%) |
Oct 03, 2019 | 129.74 | 130.45 | 126.13 | 128.68 | 257,446 | -1.06(-0.82%) |
Oct 02, 2019 | 128.12 | 130.21 | 126.50 | 129.74 | 187,749 | +0.75(+0.58%) |
Oct 01, 2019 | 131.77 | 134.35 | 128.42 | 128.99 | 246,324 | -2.85(-2.16%) |
Sep 30, 2019 | 130.43 | 133.23 | 130.43 | 131.84 | 177,845 | +1.30(+1.00%) |
Sep 27, 2019 | 130.65 | 132.65 | 129.96 | 130.54 | 132,000 | +0.46(+0.35%) |
Sep 26, 2019 | 130.30 | 130.86 | 129.62 | 130.08 | 106,831 | -0.43(-0.33%) |
Sep 25, 2019 | 128.47 | 131.65 | 128.33 | 130.51 | 145,957 | +2.84(+2.22%) |
Sep 24, 2019 | 126.95 | 129.42 | 126.31 | 127.67 | 385,714 | +0.32(+0.25%) |
Sep 23, 2019 | 129.96 | 130.62 | 127.08 | 127.35 | 237,168 | -2.44(-1.88%) |
Sep 20, 2019 | 131.74 | 132.58 | 129.61 | 129.79 | 298,400 | -2.18(-1.65%) |
Sep 19, 2019 | 132.00 | 134.37 | 131.19 | 131.97 | 143,568 | -0.03(-0.02%) |
Sep 18, 2019 | 131.76 | 132.10 | 128.82 | 132.00 | 129,619 | +0.61(+0.46%) |
Sep 17, 2019 | 130.04 | 131.65 | 127.89 | 131.39 | 139,403 | +1.26(+0.97%) |
Sep 16, 2019 | 125.40 | 130.87 | 125.19 | 130.13 | 230,133 | +3.19(+2.51%) |
Sep 13, 2019 | 131.15 | 132.42 | 124.51 | 126.94 | 489,700 | +0.33(+0.26%) |
Sep 12, 2019 | 126.78 | 129.59 | 124.18 | 126.61 | 293,132 | +0.20(+0.16%) |
Sep 11, 2019 | 120.78 | 126.68 | 120.34 | 126.41 | 246,863 | +5.77(+4.78%) |
Sep 10, 2019 | 118.79 | 122.00 | 116.70 | 120.64 | 254,133 | +1.40(+1.17%) |
Sep 09, 2019 | 117.41 | 120.14 | 116.36 | 119.24 | 235,183 | +1.79(+1.52%) |
Sep 06, 2019 | 113.56 | 118.60 | 113.56 | 117.45 | 178,000 | +4.10(+3.62%) |
Sep 05, 2019 | 116.06 | 116.65 | 112.56 | 113.35 | 212,658 | -1.59(-1.38%) |
Sep 04, 2019 | 112.30 | 116.53 | 112.30 | 114.94 | 248,142 | +4.03(+3.63%) |