Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 124.00 | 127.00 | 122.00 | 125.50 | 28,796 | +1.00(+0.80%) |
Nov 27, 2019 | 128.00 | 130.00 | 124.00 | 124.50 | 53,802 | -3.00(-2.35%) |
Nov 26, 2019 | 129.00 | 130.50 | 124.50 | 127.50 | 67,747 | -1.00(-0.78%) |
Nov 25, 2019 | 136.00 | 141.00 | 127.00 | 128.50 | 82,974 | -9.00(-6.55%) |
Nov 22, 2019 | 133.50 | 138.50 | 132.50 | 137.50 | 43,630 | +5.00(+3.77%) |
Nov 21, 2019 | 134.50 | 134.50 | 129.50 | 132.50 | 44,999 | -1.00(-0.75%) |
Nov 20, 2019 | 128.00 | 136.00 | 128.00 | 133.50 | 76,916 | +4.00(+3.09%) |
Nov 19, 2019 | 130.50 | 133.50 | 124.00 | 129.50 | 89,532 | -2.00(-1.52%) |
Nov 18, 2019 | 136.00 | 138.50 | 131.00 | 131.50 | 41,567 | -5.50(-4.01%) |
Nov 15, 2019 | 138.00 | 139.50 | 132.75 | 137.00 | 38,638 | -0.50(-0.36%) |
Nov 14, 2019 | 135.00 | 138.50 | 130.00 | 137.50 | 46,081 | +3.00(+2.23%) |
Nov 13, 2019 | 135.00 | 138.00 | 133.00 | 134.50 | 149,828 | -2.00(-1.47%) |
Nov 12, 2019 | 142.50 | 144.00 | 136.00 | 136.50 | 44,319 | -6.00(-4.21%) |
Nov 11, 2019 | 144.00 | 148.00 | 140.50 | 142.50 | 40,690 | +0.00(+0.00%) |
Nov 08, 2019 | 140.00 | 146.00 | 136.00 | 142.50 | 72,398 | +1.50(+1.06%) |
Nov 07, 2019 | 142.50 | 146.50 | 133.00 | 141.00 | 86,067 | +10.00(+7.63%) |
Nov 06, 2019 | 134.50 | 139.50 | 130.50 | 131.00 | 65,993 | -4.50(-3.32%) |
Nov 05, 2019 | 140.00 | 141.50 | 130.50 | 135.50 | 69,490 | -4.50(-3.21%) |
Nov 04, 2019 | 143.00 | 147.00 | 140.00 | 140.00 | 50,189 | -3.00(-2.10%) |
Nov 01, 2019 | 133.00 | 143.50 | 131.50 | 143.00 | 67,474 | +10.00(+7.52%) |
Oct 31, 2019 | 132.50 | 134.50 | 128.00 | 133.00 | 53,975 | -1.00(-0.75%) |
Oct 30, 2019 | 147.50 | 147.50 | 130.50 | 134.00 | 113,448 | -11.00(-7.59%) |
Oct 29, 2019 | 143.00 | 146.00 | 140.50 | 145.00 | 75,885 | +2.50(+1.75%) |
Oct 28, 2019 | 143.00 | 147.00 | 140.00 | 142.50 | 83,437 | +0.50(+0.35%) |
Oct 25, 2019 | 133.50 | 149.50 | 122.50 | 142.00 | 471,882 | -1.50(-1.05%) |
Oct 24, 2019 | 150.00 | 160.00 | 142.50 | 143.50 | 197,961 | -40.50(-22.01%) |
Oct 23, 2019 | 187.00 | 190.50 | 182.00 | 184.00 | 43,313 | -4.00(-2.13%) |
Oct 22, 2019 | 190.00 | 191.00 | 184.00 | 188.00 | 25,735 | -2.00(-1.05%) |
Oct 21, 2019 | 185.50 | 193.00 | 181.00 | 190.00 | 33,413 | +6.75(+3.68%) |
Oct 18, 2019 | 185.50 | 190.50 | 182.00 | 183.25 | 48,966 | -3.75(-2.01%) |
Oct 17, 2019 | 188.00 | 194.50 | 184.50 | 187.00 | 55,612 | +2.50(+1.36%) |
Oct 16, 2019 | 196.50 | 198.00 | 180.00 | 184.50 | 61,107 | -11.00(-5.63%) |
Oct 15, 2019 | 196.50 | 200.00 | 192.50 | 195.50 | 34,419 | -1.00(-0.51%) |
Oct 14, 2019 | 192.00 | 200.00 | 190.00 | 196.50 | 30,809 | +4.25(+2.21%) |
Oct 11, 2019 | 195.00 | 199.00 | 192.00 | 192.25 | 33,512 | -0.75(-0.39%) |
Oct 10, 2019 | 185.00 | 198.00 | 185.00 | 193.00 | 38,550 | +9.00(+4.89%) |
Oct 09, 2019 | 182.00 | 185.00 | 180.00 | 184.00 | 21,092 | +3.50(+1.94%) |
Oct 08, 2019 | 182.50 | 184.50 | 177.50 | 180.50 | 28,348 | -4.00(-2.17%) |
Oct 07, 2019 | 177.50 | 184.50 | 175.00 | 184.50 | 42,135 | +6.50(+3.65%) |
Oct 04, 2019 | 181.00 | 184.00 | 173.50 | 178.00 | 39,362 | -3.00(-1.66%) |
Oct 03, 2019 | 175.50 | 181.50 | 172.00 | 181.00 | 42,059 | +5.00(+2.84%) |
Oct 02, 2019 | 171.00 | 181.50 | 167.50 | 176.00 | 59,981 | +3.00(+1.73%) |
Oct 01, 2019 | 177.50 | 185.50 | 165.00 | 173.00 | 83,807 | -8.50(-4.68%) |
Sep 30, 2019 | 190.00 | 199.00 | 177.50 | 181.50 | 72,047 | -7.50(-3.97%) |
Sep 27, 2019 | 210.00 | 211.00 | 188.00 | 189.00 | 96,748 | -18.50(-8.92%) |
Sep 26, 2019 | 210.00 | 215.50 | 198.50 | 207.50 | 92,141 | -0.50(-0.24%) |
Sep 25, 2019 | 184.00 | 216.00 | 184.00 | 208.00 | 191,988 | +26.50(+14.60%) |
Sep 24, 2019 | 190.00 | 192.50 | 178.00 | 181.50 | 54,400 | -10.00(-5.22%) |
Sep 23, 2019 | 184.00 | 193.00 | 182.50 | 191.50 | 41,243 | +6.00(+3.23%) |
Sep 20, 2019 | 185.50 | 188.25 | 168.50 | 185.50 | 104,012 | +0.00(+0.00%) |
Sep 19, 2019 | 192.00 | 199.00 | 183.00 | 185.50 | 72,088 | -7.00(-3.64%) |
Sep 18, 2019 | 192.00 | 196.50 | 184.50 | 192.50 | 74,672 | +1.50(+0.79%) |
Sep 17, 2019 | 186.50 | 197.50 | 179.00 | 191.00 | 92,299 | +6.50(+3.52%) |
Sep 16, 2019 | 170.00 | 186.00 | 169.00 | 184.50 | 70,851 | +13.50(+7.89%) |
Sep 13, 2019 | 165.50 | 175.00 | 165.50 | 171.00 | 52,396 | +3.50(+2.09%) |
Sep 12, 2019 | 164.50 | 169.00 | 159.00 | 167.50 | 57,707 | +2.50(+1.52%) |
Sep 11, 2019 | 162.50 | 173.00 | 159.00 | 165.00 | 50,682 | +0.00(+0.00%) |
Sep 10, 2019 | 154.50 | 165.00 | 151.50 | 165.00 | 61,293 | +10.50(+6.80%) |
Sep 09, 2019 | 144.00 | 156.00 | 144.00 | 154.50 | 53,774 | +11.00(+7.67%) |
Sep 06, 2019 | 139.50 | 145.50 | 137.00 | 143.50 | 27,176 | +5.00(+3.61%) |
Sep 05, 2019 | 141.50 | 141.50 | 136.50 | 138.50 | 31,783 | -1.00(-0.72%) |
Sep 04, 2019 | 144.50 | 144.50 | 136.50 | 139.50 | 47,633 | -4.50(-3.12%) |