Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 133.00 | 133.89 | 130.52 | 131.94 | 98,582 | -3.99(-2.94%) |
Nov 27, 2019 | 135.04 | 136.81 | 132.73 | 135.93 | 145,330 | +1.15(+0.85%) |
Nov 26, 2019 | 139.65 | 139.65 | 133.62 | 134.77 | 189,516 | -4.34(-3.12%) |
Nov 25, 2019 | 138.23 | 139.65 | 136.46 | 139.12 | 159,217 | +0.80(+0.58%) |
Nov 22, 2019 | 140.36 | 142.31 | 137.83 | 138.32 | 153,044 | -1.60(-1.14%) |
Nov 21, 2019 | 134.69 | 140.27 | 133.53 | 139.92 | 230,600 | +6.65(+4.99%) |
Nov 20, 2019 | 129.54 | 136.28 | 127.06 | 133.27 | 251,664 | +3.81(+2.94%) |
Nov 19, 2019 | 134.51 | 134.51 | 129.10 | 129.45 | 190,696 | -5.85(-4.33%) |
Nov 18, 2019 | 138.41 | 138.41 | 133.95 | 135.31 | 160,976 | -5.50(-3.90%) |
Nov 15, 2019 | 138.85 | 142.40 | 138.85 | 140.80 | 158,830 | +3.28(+2.39%) |
Nov 14, 2019 | 138.94 | 140.98 | 135.75 | 137.52 | 160,075 | -0.98(-0.70%) |
Nov 13, 2019 | 138.76 | 140.27 | 137.08 | 138.50 | 130,852 | -2.31(-1.64%) |
Nov 12, 2019 | 144.00 | 146.48 | 138.50 | 140.80 | 184,945 | -2.04(-1.43%) |
Nov 11, 2019 | 141.60 | 144.88 | 139.74 | 142.84 | 144,083 | -2.75(-1.89%) |
Nov 08, 2019 | 144.62 | 145.95 | 140.45 | 145.59 | 192,969 | -1.69(-1.14%) |
Nov 07, 2019 | 145.95 | 148.52 | 144.08 | 147.28 | 234,545 | +6.21(+4.40%) |
Nov 06, 2019 | 150.02 | 150.47 | 139.83 | 141.07 | 271,558 | -10.37(-6.85%) |
Nov 05, 2019 | 151.71 | 154.19 | 148.69 | 151.44 | 262,932 | +1.60(+1.07%) |
Nov 04, 2019 | 140.98 | 150.82 | 140.89 | 149.85 | 357,584 | +13.12(+9.60%) |
Nov 01, 2019 | 129.90 | 137.08 | 129.28 | 136.72 | 273,112 | +9.31(+7.31%) |
Oct 31, 2019 | 128.03 | 128.03 | 123.96 | 127.41 | 205,559 | -1.95(-1.51%) |
Oct 30, 2019 | 138.59 | 138.59 | 127.86 | 129.37 | 253,739 | -8.42(-6.11%) |
Oct 29, 2019 | 134.24 | 141.25 | 133.35 | 137.79 | 180,613 | +1.42(+1.04%) |
Oct 28, 2019 | 139.92 | 142.22 | 135.57 | 136.37 | 178,858 | -2.22(-1.60%) |
Oct 25, 2019 | 135.22 | 139.67 | 134.86 | 138.59 | 200,413 | +3.10(+2.29%) |
Oct 24, 2019 | 139.12 | 139.65 | 133.27 | 135.48 | 138,248 | -1.69(-1.23%) |
Oct 23, 2019 | 133.27 | 137.88 | 131.40 | 137.17 | 175,788 | +2.84(+2.11%) |
Oct 22, 2019 | 130.25 | 138.23 | 128.83 | 134.33 | 294,670 | +5.41(+4.19%) |
Oct 21, 2019 | 122.54 | 129.10 | 122.54 | 128.92 | 197,265 | +6.65(+5.44%) |
Oct 18, 2019 | 123.51 | 126.17 | 122.27 | 122.27 | 114,417 | -2.04(-1.64%) |
Oct 17, 2019 | 125.55 | 126.62 | 123.07 | 124.31 | 168,792 | +0.18(+0.14%) |
Oct 16, 2019 | 128.39 | 130.78 | 124.05 | 124.13 | 205,838 | -5.41(-4.17%) |
Oct 15, 2019 | 127.68 | 133.35 | 126.69 | 129.54 | 179,819 | +1.60(+1.25%) |
Oct 14, 2019 | 125.02 | 129.19 | 123.78 | 127.95 | 144,486 | -0.53(-0.41%) |
Oct 11, 2019 | 126.62 | 131.58 | 126.35 | 128.48 | 331,014 | +5.14(+4.17%) |
Oct 10, 2019 | 119.70 | 124.13 | 119.35 | 123.34 | 207,430 | +4.34(+3.65%) |
Oct 09, 2019 | 119.43 | 120.68 | 118.10 | 118.99 | 195,249 | +3.64(+3.15%) |
Oct 08, 2019 | 118.28 | 120.94 | 115.27 | 115.36 | 359,487 | -6.38(-5.24%) |
Oct 07, 2019 | 125.91 | 127.24 | 121.65 | 121.74 | 208,551 | -3.46(-2.76%) |
Oct 04, 2019 | 124.58 | 125.77 | 120.76 | 125.20 | 211,792 | +1.86(+1.51%) |
Oct 03, 2019 | 117.48 | 123.34 | 114.38 | 123.34 | 466,986 | +4.52(+3.81%) |
Oct 02, 2019 | 126.79 | 127.50 | 118.19 | 118.81 | 449,825 | -10.02(-7.78%) |
Oct 01, 2019 | 140.18 | 141.34 | 128.66 | 128.83 | 262,860 | -9.31(-6.74%) |
Sep 30, 2019 | 138.68 | 141.07 | 137.97 | 138.14 | 143,521 | -3.28(-2.32%) |
Sep 27, 2019 | 138.32 | 144.62 | 138.23 | 141.42 | 156,845 | -0.27(-0.19%) |
Sep 26, 2019 | 145.77 | 145.77 | 139.44 | 141.69 | 195,498 | -5.76(-3.91%) |
Sep 25, 2019 | 144.35 | 147.90 | 143.73 | 147.45 | 124,785 | +0.71(+0.48%) |
Sep 24, 2019 | 153.04 | 153.04 | 144.02 | 146.74 | 254,790 | -7.17(-4.66%) |
Sep 23, 2019 | 151.62 | 155.15 | 150.12 | 153.91 | 114,637 | +0.44(+0.29%) |
Sep 20, 2019 | 153.65 | 155.68 | 151.80 | 153.47 | 196,716 | +0.35(+0.23%) |
Sep 19, 2019 | 157.89 | 158.68 | 152.24 | 153.12 | 159,352 | -1.59(-1.03%) |
Sep 18, 2019 | 154.53 | 155.77 | 151.62 | 154.71 | 171,771 | -2.03(-1.30%) |
Sep 17, 2019 | 164.60 | 164.60 | 154.00 | 156.74 | 400,055 | -7.68(-4.67%) |
Sep 16, 2019 | 167.43 | 167.96 | 158.86 | 164.42 | 672,418 | +15.19(+10.18%) |
Sep 13, 2019 | 148.35 | 151.35 | 146.67 | 149.24 | 199,604 | +3.44(+2.36%) |
Sep 12, 2019 | 143.50 | 147.91 | 139.26 | 145.79 | 331,454 | -2.65(-1.78%) |
Sep 11, 2019 | 150.03 | 154.00 | 146.06 | 148.44 | 373,379 | +0.00(+0.00%) |
Sep 10, 2019 | 144.73 | 154.27 | 144.73 | 148.44 | 457,081 | +5.56(+3.89%) |
Sep 09, 2019 | 138.02 | 143.85 | 137.31 | 142.88 | 302,938 | +7.77(+5.75%) |
Sep 06, 2019 | 131.75 | 135.19 | 129.81 | 135.11 | 143,378 | +2.12(+1.59%) |
Sep 05, 2019 | 131.31 | 137.05 | 130.78 | 132.99 | 273,477 | +4.68(+3.65%) |
Sep 04, 2019 | 128.04 | 129.54 | 126.89 | 128.31 | 174,377 | +5.03(+4.08%) |