Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 101.54 | 102.49 | 101.00 | 101.28 | 1,766,238 | +0.15(+0.15%) |
Nov 27, 2019 | 98.93 | 101.77 | 98.93 | 101.13 | 2,731,009 | +2.20(+2.23%) |
Nov 26, 2019 | 98.46 | 99.54 | 98.30 | 98.93 | 2,881,954 | +0.87(+0.88%) |
Nov 25, 2019 | 97.05 | 98.61 | 96.90 | 98.07 | 2,853,313 | +1.79(+1.86%) |
Nov 22, 2019 | 94.47 | 96.46 | 94.33 | 96.27 | 2,793,139 | +1.92(+2.04%) |
Nov 21, 2019 | 94.28 | 94.83 | 93.79 | 94.35 | 2,581,656 | +0.39(+0.41%) |
Nov 20, 2019 | 94.11 | 94.70 | 93.53 | 93.96 | 2,396,465 | -0.57(-0.60%) |
Nov 19, 2019 | 94.90 | 94.92 | 93.18 | 94.53 | 3,108,222 | -0.26(-0.27%) |
Nov 18, 2019 | 95.25 | 95.79 | 94.56 | 94.79 | 3,268,439 | -0.19(-0.20%) |
Nov 15, 2019 | 95.31 | 95.53 | 94.45 | 94.98 | 2,957,821 | +0.09(+0.09%) |
Nov 14, 2019 | 94.64 | 95.09 | 93.42 | 94.89 | 3,509,264 | -0.02(-0.02%) |
Nov 13, 2019 | 95.34 | 96.99 | 94.61 | 94.91 | 3,458,764 | -0.06(-0.06%) |
Nov 12, 2019 | 97.91 | 97.98 | 94.93 | 94.97 | 8,030,754 | -3.39(-3.44%) |
Nov 11, 2019 | 100.23 | 100.24 | 97.81 | 98.35 | 5,874,675 | -2.23(-2.22%) |
Nov 08, 2019 | 98.52 | 101.25 | 98.35 | 100.59 | 10,081,917 | +3.01(+3.08%) |
Nov 07, 2019 | 114.32 | 114.59 | 96.35 | 97.58 | 31,025,732 | -36.80(-27.39%) |
Nov 06, 2019 | 134.45 | 135.66 | 133.30 | 134.38 | 3,357,968 | +0.34(+0.25%) |
Nov 05, 2019 | 134.07 | 136.16 | 133.69 | 134.04 | 1,930,289 | -0.18(-0.13%) |
Nov 04, 2019 | 137.72 | 137.72 | 134.03 | 134.22 | 1,979,561 | -2.58(-1.89%) |
Nov 01, 2019 | 136.48 | 137.19 | 135.93 | 136.80 | 1,673,721 | +1.13(+0.83%) |
Oct 31, 2019 | 135.17 | 136.23 | 133.98 | 135.67 | 1,165,333 | +0.21(+0.15%) |
Oct 30, 2019 | 136.00 | 136.11 | 134.64 | 135.46 | 978,084 | -0.70(-0.51%) |
Oct 29, 2019 | 136.98 | 137.04 | 135.03 | 136.16 | 1,097,387 | -0.93(-0.68%) |
Oct 28, 2019 | 136.12 | 137.89 | 136.07 | 137.09 | 956,563 | +1.02(+0.75%) |
Oct 25, 2019 | 135.95 | 137.43 | 134.78 | 136.07 | 2,362,812 | -0.08(-0.06%) |
Oct 24, 2019 | 137.39 | 138.31 | 134.55 | 136.15 | 2,182,902 | -1.16(-0.85%) |
Oct 23, 2019 | 135.23 | 137.31 | 135.23 | 137.31 | 1,144,543 | +1.65(+1.21%) |
Oct 22, 2019 | 135.78 | 136.75 | 135.43 | 135.66 | 980,251 | +0.39(+0.29%) |
Oct 21, 2019 | 135.92 | 136.75 | 135.16 | 135.27 | 1,029,494 | +0.23(+0.17%) |
Oct 18, 2019 | 137.22 | 137.34 | 134.48 | 135.04 | 1,069,546 | -2.43(-1.77%) |
Oct 17, 2019 | 137.67 | 137.67 | 136.03 | 137.48 | 723,877 | +0.22(+0.16%) |
Oct 16, 2019 | 135.89 | 138.20 | 135.89 | 137.26 | 1,019,262 | +1.00(+0.74%) |
Oct 15, 2019 | 136.31 | 136.93 | 135.34 | 136.26 | 992,053 | +0.54(+0.39%) |
Oct 14, 2019 | 137.11 | 137.67 | 135.56 | 135.72 | 955,450 | -1.55(-1.13%) |
Oct 11, 2019 | 136.86 | 138.87 | 136.62 | 137.27 | 1,314,621 | +2.26(+1.68%) |
Oct 10, 2019 | 132.41 | 135.42 | 132.41 | 135.00 | 1,320,177 | +2.42(+1.83%) |
Oct 09, 2019 | 131.76 | 133.00 | 131.48 | 132.58 | 804,696 | +1.99(+1.52%) |
Oct 08, 2019 | 130.45 | 131.87 | 129.45 | 130.60 | 748,863 | -0.79(-0.60%) |
Oct 07, 2019 | 131.58 | 132.11 | 130.35 | 131.39 | 822,256 | -0.86(-0.65%) |
Oct 04, 2019 | 132.26 | 132.78 | 131.67 | 132.25 | 905,961 | -0.03(-0.02%) |
Oct 03, 2019 | 131.66 | 132.32 | 130.36 | 132.28 | 1,218,351 | +0.58(+0.44%) |
Oct 02, 2019 | 132.80 | 133.45 | 130.79 | 131.71 | 1,527,667 | -1.23(-0.93%) |
Oct 01, 2019 | 133.49 | 134.31 | 132.88 | 132.94 | 1,000,981 | -0.50(-0.37%) |
Sep 30, 2019 | 131.60 | 134.07 | 131.60 | 133.44 | 1,250,441 | +2.22(+1.69%) |
Sep 27, 2019 | 132.49 | 133.03 | 130.06 | 131.21 | 1,312,304 | -0.69(-0.53%) |
Sep 26, 2019 | 132.07 | 132.77 | 130.93 | 131.91 | 1,309,334 | -0.72(-0.55%) |
Sep 25, 2019 | 131.67 | 133.35 | 130.62 | 132.63 | 1,431,786 | +0.99(+0.75%) |
Sep 24, 2019 | 132.21 | 132.80 | 130.44 | 131.64 | 1,855,976 | +0.23(+0.17%) |
Sep 23, 2019 | 132.82 | 133.57 | 130.78 | 131.41 | 1,447,819 | -1.80(-1.35%) |
Sep 20, 2019 | 134.44 | 134.82 | 132.38 | 133.21 | 2,272,659 | -0.30(-0.22%) |
Sep 19, 2019 | 133.37 | 135.00 | 132.81 | 133.51 | 2,030,140 | +0.66(+0.50%) |
Sep 18, 2019 | 131.32 | 133.11 | 131.24 | 132.84 | 1,777,988 | +1.11(+0.84%) |
Sep 17, 2019 | 130.43 | 131.94 | 129.29 | 131.73 | 1,424,479 | +1.40(+1.07%) |
Sep 16, 2019 | 130.59 | 131.07 | 128.91 | 130.33 | 1,281,859 | -1.01(-0.77%) |
Sep 13, 2019 | 131.71 | 132.06 | 130.79 | 131.34 | 1,082,640 | +0.65(+0.49%) |
Sep 12, 2019 | 129.95 | 131.32 | 129.63 | 130.70 | 1,225,564 | +1.09(+0.84%) |
Sep 11, 2019 | 128.66 | 129.66 | 128.02 | 129.60 | 1,256,417 | +0.38(+0.29%) |
Sep 10, 2019 | 130.26 | 130.26 | 127.30 | 129.23 | 1,802,124 | -1.03(-0.79%) |
Sep 09, 2019 | 129.54 | 130.57 | 128.83 | 130.26 | 1,785,635 | -0.50(-0.38%) |
Sep 06, 2019 | 130.57 | 132.84 | 130.41 | 130.76 | 1,416,962 | +0.16(+0.12%) |
Sep 05, 2019 | 129.53 | 131.03 | 128.60 | 130.60 | 1,398,011 | +2.83(+2.21%) |
Sep 04, 2019 | 128.78 | 129.13 | 127.05 | 127.77 | 1,057,111 | -0.08(-0.06%) |