Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 86.96 | 87.25 | 84.20 | 84.92 | 736,300 | -2.12(-2.44%) |
Nov 27, 2019 | 86.78 | 88.62 | 86.31 | 87.04 | 1,330,300 | +0.63(+0.73%) |
Nov 26, 2019 | 84.91 | 88.08 | 83.57 | 86.41 | 1,936,988 | +1.18(+1.38%) |
Nov 25, 2019 | 85.24 | 86.53 | 84.89 | 85.23 | 1,442,397 | +0.52(+0.61%) |
Nov 22, 2019 | 82.71 | 85.44 | 81.80 | 84.71 | 1,586,100 | +2.39(+2.90%) |
Nov 21, 2019 | 82.74 | 83.52 | 80.42 | 82.32 | 1,781,322 | -0.20(-0.24%) |
Nov 20, 2019 | 83.71 | 85.60 | 81.12 | 82.52 | 3,634,012 | -1.38(-1.64%) |
Nov 19, 2019 | 86.77 | 87.08 | 83.27 | 83.90 | 2,788,364 | -2.56(-2.96%) |
Nov 18, 2019 | 83.58 | 87.54 | 83.19 | 86.46 | 2,038,441 | +2.75(+3.29%) |
Nov 15, 2019 | 83.81 | 83.81 | 79.85 | 83.71 | 3,393,500 | +0.56(+0.67%) |
Nov 14, 2019 | 84.00 | 84.12 | 81.32 | 83.15 | 2,293,753 | -0.48(-0.57%) |
Nov 13, 2019 | 82.87 | 86.09 | 82.36 | 83.63 | 3,128,786 | -0.97(-1.15%) |
Nov 12, 2019 | 83.27 | 87.00 | 82.91 | 84.60 | 3,426,791 | +1.34(+1.61%) |
Nov 11, 2019 | 85.30 | 85.32 | 80.86 | 83.26 | 2,313,186 | -0.96(-1.14%) |
Nov 08, 2019 | 84.35 | 85.37 | 83.37 | 84.22 | 2,379,200 | +0.40(+0.48%) |
Nov 07, 2019 | 84.04 | 85.36 | 83.19 | 83.82 | 2,022,171 | +0.06(+0.07%) |
Nov 06, 2019 | 81.49 | 83.98 | 79.65 | 83.76 | 2,271,221 | +2.45(+3.01%) |
Nov 05, 2019 | 86.68 | 87.45 | 81.27 | 81.31 | 3,038,933 | -6.12(-7.00%) |
Nov 04, 2019 | 85.19 | 88.29 | 84.15 | 87.43 | 3,234,710 | +3.69(+4.41%) |
Nov 01, 2019 | 82.01 | 84.71 | 79.53 | 83.74 | 5,788,700 | +1.51(+1.84%) |
Oct 31, 2019 | 85.29 | 88.92 | 81.25 | 82.23 | 12,473,760 | -18.85(-18.65%) |
Oct 30, 2019 | 102.71 | 106.19 | 100.43 | 101.08 | 2,835,173 | -0.43(-0.42%) |
Oct 29, 2019 | 109.85 | 109.85 | 99.17 | 101.51 | 5,266,543 | -7.80(-7.14%) |
Oct 28, 2019 | 118.07 | 118.25 | 109.08 | 109.31 | 2,829,754 | -8.88(-7.51%) |
Oct 25, 2019 | 113.00 | 120.43 | 112.83 | 118.19 | 1,653,800 | +3.78(+3.30%) |
Oct 24, 2019 | 114.71 | 115.15 | 110.73 | 114.41 | 732,761 | +0.25(+0.22%) |
Oct 23, 2019 | 113.85 | 115.15 | 112.39 | 114.16 | 557,370 | +0.56(+0.49%) |
Oct 22, 2019 | 112.63 | 115.21 | 110.07 | 113.60 | 1,218,401 | +0.81(+0.72%) |
Oct 21, 2019 | 110.50 | 113.67 | 109.91 | 112.79 | 1,739,901 | +3.59(+3.29%) |
Oct 18, 2019 | 113.47 | 114.49 | 107.10 | 109.20 | 1,881,600 | -5.38(-4.70%) |
Oct 17, 2019 | 109.77 | 115.83 | 109.55 | 114.58 | 2,228,621 | +6.68(+6.19%) |
Oct 16, 2019 | 109.14 | 111.72 | 107.69 | 107.90 | 1,293,719 | -1.08(-0.99%) |
Oct 15, 2019 | 105.37 | 110.18 | 105.14 | 108.98 | 1,290,313 | +2.66(+2.50%) |
Oct 14, 2019 | 107.81 | 108.18 | 103.79 | 106.32 | 1,174,898 | -1.45(-1.35%) |
Oct 11, 2019 | 106.44 | 110.90 | 106.22 | 107.77 | 1,774,900 | +3.11(+2.97%) |
Oct 10, 2019 | 104.82 | 106.30 | 103.57 | 104.66 | 1,774,822 | +0.02(+0.02%) |
Oct 09, 2019 | 105.22 | 105.75 | 103.52 | 104.64 | 908,643 | +0.15(+0.14%) |
Oct 08, 2019 | 102.29 | 105.97 | 101.76 | 104.49 | 1,907,394 | +0.73(+0.70%) |
Oct 07, 2019 | 106.37 | 108.44 | 103.37 | 103.76 | 1,432,393 | -3.01(-2.82%) |
Oct 04, 2019 | 106.18 | 107.87 | 104.34 | 106.77 | 1,892,100 | +0.98(+0.93%) |
Oct 03, 2019 | 103.17 | 106.47 | 100.28 | 105.79 | 2,366,679 | +2.75(+2.67%) |
Oct 02, 2019 | 103.92 | 106.78 | 101.08 | 103.04 | 2,578,069 | -2.51(-2.38%) |
Oct 01, 2019 | 112.12 | 113.00 | 104.63 | 105.55 | 2,370,614 | -6.57(-5.86%) |
Sep 30, 2019 | 114.87 | 115.59 | 111.88 | 112.12 | 1,398,280 | -1.92(-1.68%) |
Sep 27, 2019 | 117.65 | 119.48 | 112.88 | 114.04 | 1,631,500 | -3.08(-2.63%) |
Sep 26, 2019 | 119.78 | 119.78 | 115.88 | 117.12 | 1,054,626 | -1.35(-1.14%) |
Sep 25, 2019 | 115.58 | 120.16 | 115.58 | 118.47 | 1,607,954 | +2.43(+2.09%) |
Sep 24, 2019 | 118.84 | 121.34 | 114.38 | 116.04 | 1,917,364 | -2.25(-1.90%) |
Sep 23, 2019 | 123.44 | 123.49 | 117.92 | 118.29 | 3,131,002 | -4.46(-3.63%) |
Sep 20, 2019 | 124.28 | 126.07 | 121.60 | 122.75 | 2,749,400 | -5.92(-4.60%) |
Sep 19, 2019 | 131.60 | 132.09 | 125.81 | 128.67 | 2,509,879 | -2.95(-2.24%) |
Sep 18, 2019 | 134.25 | 135.13 | 129.35 | 131.62 | 1,700,893 | -2.48(-1.85%) |
Sep 17, 2019 | 133.24 | 134.14 | 130.85 | 134.10 | 1,137,988 | +0.44(+0.33%) |
Sep 16, 2019 | 130.32 | 133.76 | 129.19 | 133.66 | 1,050,263 | +0.95(+0.72%) |
Sep 13, 2019 | 133.54 | 135.38 | 131.26 | 132.71 | 2,037,600 | -1.12(-0.84%) |
Sep 12, 2019 | 132.13 | 134.68 | 131.31 | 133.83 | 1,657,236 | +2.26(+1.72%) |
Sep 11, 2019 | 123.80 | 131.67 | 122.73 | 131.57 | 2,343,570 | +7.83(+6.33%) |
Sep 10, 2019 | 122.80 | 124.36 | 120.11 | 123.74 | 1,711,373 | -0.26(-0.21%) |
Sep 09, 2019 | 117.60 | 125.50 | 117.60 | 124.00 | 2,687,919 | +7.20(+6.16%) |
Sep 06, 2019 | 120.01 | 120.01 | 115.73 | 116.80 | 1,236,100 | -2.80(-2.34%) |
Sep 05, 2019 | 118.19 | 120.49 | 117.48 | 119.60 | 1,849,518 | +1.50(+1.27%) |
Sep 04, 2019 | 116.22 | 120.52 | 113.54 | 118.10 | 3,064,395 | +8.82(+8.07%) |