Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 137.70 | 142.20 | 136.74 | 141.00 | 9,110 | +3.00(+2.17%) |
Nov 27, 2019 | 136.80 | 139.80 | 136.32 | 138.00 | 9,246 | +0.90(+0.66%) |
Nov 26, 2019 | 140.40 | 140.40 | 135.90 | 137.10 | 13,140 | -4.20(-2.97%) |
Nov 25, 2019 | 138.00 | 145.50 | 138.00 | 141.30 | 17,633 | +3.90(+2.84%) |
Nov 22, 2019 | 144.00 | 144.00 | 135.30 | 137.40 | 19,473 | -5.70(-3.98%) |
Nov 21, 2019 | 135.90 | 146.70 | 135.00 | 143.10 | 32,727 | +6.60(+4.84%) |
Nov 20, 2019 | 132.30 | 139.50 | 132.30 | 136.50 | 28,220 | +3.30(+2.48%) |
Nov 19, 2019 | 131.40 | 135.71 | 130.80 | 133.20 | 18,659 | +2.10(+1.60%) |
Nov 18, 2019 | 133.80 | 135.00 | 129.30 | 131.10 | 18,414 | -2.40(-1.80%) |
Nov 15, 2019 | 129.90 | 138.00 | 129.00 | 133.50 | 27,876 | +4.50(+3.49%) |
Nov 14, 2019 | 127.50 | 130.50 | 125.40 | 129.00 | 41,065 | +0.30(+0.23%) |
Nov 13, 2019 | 129.30 | 132.60 | 126.30 | 128.70 | 37,026 | -2.10(-1.61%) |
Nov 12, 2019 | 132.00 | 133.80 | 125.40 | 130.80 | 60,619 | -1.50(-1.13%) |
Nov 11, 2019 | 136.80 | 140.10 | 130.50 | 132.30 | 34,859 | -5.25(-3.82%) |
Nov 08, 2019 | 134.40 | 137.70 | 125.63 | 137.55 | 40,296 | +2.25(+1.66%) |
Nov 07, 2019 | 154.50 | 155.40 | 130.50 | 135.30 | 56,794 | -11.70(-7.96%) |
Nov 06, 2019 | 153.00 | 153.90 | 131.10 | 147.00 | 69,284 | -6.00(-3.92%) |
Nov 05, 2019 | 156.30 | 159.00 | 150.30 | 153.00 | 28,213 | -3.30(-2.11%) |
Nov 04, 2019 | 158.10 | 161.10 | 155.70 | 156.30 | 15,132 | -0.30(-0.19%) |
Nov 01, 2019 | 155.40 | 159.00 | 153.30 | 156.60 | 12,193 | +1.50(+0.97%) |
Oct 31, 2019 | 153.90 | 155.70 | 152.40 | 155.10 | 7,628 | +1.20(+0.78%) |
Oct 30, 2019 | 161.70 | 162.60 | 153.00 | 153.90 | 14,227 | -7.80(-4.82%) |
Oct 29, 2019 | 160.20 | 162.60 | 156.90 | 161.70 | 12,883 | +2.10(+1.32%) |
Oct 28, 2019 | 164.10 | 164.70 | 157.80 | 159.60 | 12,236 | -3.30(-2.03%) |
Oct 25, 2019 | 158.40 | 167.39 | 158.40 | 162.90 | 19,060 | +4.80(+3.04%) |
Oct 24, 2019 | 156.30 | 158.40 | 153.00 | 158.10 | 11,010 | +2.40(+1.54%) |
Oct 23, 2019 | 153.00 | 157.20 | 150.60 | 155.70 | 10,100 | +0.90(+0.58%) |
Oct 22, 2019 | 156.90 | 158.80 | 151.50 | 154.80 | 12,336 | -1.80(-1.15%) |
Oct 21, 2019 | 150.60 | 157.20 | 147.90 | 156.60 | 18,304 | +6.90(+4.61%) |
Oct 18, 2019 | 147.00 | 149.70 | 143.70 | 149.70 | 15,036 | +1.80(+1.22%) |
Oct 17, 2019 | 145.20 | 149.70 | 143.10 | 147.90 | 13,762 | +3.90(+2.71%) |
Oct 16, 2019 | 145.50 | 147.60 | 144.00 | 144.00 | 9,275 | -1.20(-0.83%) |
Oct 15, 2019 | 138.90 | 146.40 | 138.30 | 145.20 | 10,512 | +5.70(+4.09%) |
Oct 14, 2019 | 139.80 | 141.60 | 137.40 | 139.50 | 8,197 | +0.00(+0.00%) |
Oct 11, 2019 | 139.50 | 143.70 | 138.60 | 139.50 | 14,913 | +1.20(+0.87%) |
Oct 10, 2019 | 138.30 | 141.60 | 136.50 | 138.30 | 14,763 | -0.30(-0.22%) |
Oct 09, 2019 | 136.20 | 140.10 | 133.50 | 138.60 | 19,862 | +2.70(+1.99%) |
Oct 08, 2019 | 142.50 | 143.40 | 133.20 | 135.90 | 25,862 | -7.80(-5.43%) |
Oct 07, 2019 | 146.70 | 150.30 | 142.80 | 143.70 | 15,902 | -2.70(-1.84%) |
Oct 04, 2019 | 151.20 | 154.20 | 145.50 | 146.40 | 15,490 | -5.10(-3.37%) |
Oct 03, 2019 | 151.20 | 153.90 | 147.90 | 151.50 | 13,228 | +0.60(+0.40%) |
Oct 02, 2019 | 145.80 | 152.70 | 144.00 | 150.90 | 19,628 | +5.10(+3.50%) |
Oct 01, 2019 | 147.00 | 150.00 | 144.60 | 145.80 | 19,309 | -0.30(-0.21%) |
Sep 30, 2019 | 150.00 | 152.70 | 145.20 | 146.10 | 21,755 | -3.90(-2.60%) |
Sep 27, 2019 | 151.80 | 154.50 | 147.33 | 150.00 | 15,583 | -2.10(-1.38%) |
Sep 26, 2019 | 153.90 | 157.20 | 150.00 | 152.10 | 13,865 | -0.90(-0.59%) |
Sep 25, 2019 | 154.50 | 155.10 | 150.60 | 153.00 | 14,688 | -1.80(-1.16%) |
Sep 24, 2019 | 159.00 | 160.20 | 152.70 | 154.80 | 17,677 | -3.30(-2.09%) |
Sep 23, 2019 | 158.70 | 159.30 | 154.50 | 158.10 | 10,851 | +0.30(+0.19%) |
Sep 20, 2019 | 164.40 | 167.40 | 157.20 | 157.80 | 23,763 | -6.60(-4.01%) |
Sep 19, 2019 | 167.40 | 169.50 | 163.80 | 164.40 | 11,930 | -3.60(-2.14%) |
Sep 18, 2019 | 167.70 | 168.30 | 163.20 | 168.00 | 16,007 | +0.30(+0.18%) |
Sep 17, 2019 | 171.60 | 171.60 | 165.00 | 167.70 | 16,064 | -3.90(-2.27%) |
Sep 16, 2019 | 172.80 | 177.90 | 167.40 | 171.60 | 21,266 | -0.60(-0.35%) |
Sep 13, 2019 | 169.50 | 173.70 | 168.60 | 172.20 | 18,683 | +3.00(+1.77%) |
Sep 12, 2019 | 173.10 | 173.40 | 164.10 | 169.20 | 18,125 | -1.20(-0.70%) |
Sep 11, 2019 | 162.30 | 172.20 | 162.30 | 170.40 | 23,084 | +9.60(+5.97%) |
Sep 10, 2019 | 158.40 | 161.10 | 156.60 | 160.80 | 21,287 | +1.80(+1.13%) |
Sep 09, 2019 | 164.10 | 164.40 | 157.80 | 159.00 | 15,589 | -4.50(-2.75%) |
Sep 06, 2019 | 158.10 | 165.90 | 154.50 | 163.50 | 26,070 | +6.60(+4.21%) |
Sep 05, 2019 | 156.00 | 157.50 | 151.20 | 156.90 | 20,676 | +2.10(+1.36%) |
Sep 04, 2019 | 154.20 | 156.60 | 150.30 | 154.80 | 16,191 | +2.10(+1.38%) |