Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 196.00 | 200.00 | 186.00 | 191.20 | 5,487 | -1.60(-0.83%) |
Oct 30, 2019 | 198.00 | 198.40 | 190.40 | 192.80 | 10,705 | -5.20(-2.63%) |
Oct 29, 2019 | 195.60 | 209.20 | 192.80 | 198.00 | 16,267 | +1.60(+0.81%) |
Oct 28, 2019 | 192.40 | 196.40 | 188.80 | 196.40 | 6,272 | +1.20(+0.61%) |
Oct 25, 2019 | 198.00 | 199.20 | 190.00 | 195.20 | 8,202 | -3.60(-1.81%) |
Oct 24, 2019 | 193.20 | 205.60 | 193.20 | 198.80 | 11,459 | +3.60(+1.84%) |
Oct 23, 2019 | 192.40 | 196.40 | 188.00 | 195.20 | 6,883 | +2.00(+1.04%) |
Oct 22, 2019 | 200.80 | 203.20 | 190.80 | 193.20 | 9,951 | -9.60(-4.73%) |
Oct 21, 2019 | 203.60 | 204.80 | 192.40 | 202.80 | 9,449 | +0.40(+0.20%) |
Oct 18, 2019 | 204.80 | 207.60 | 196.22 | 202.40 | 9,625 | -4.40(-2.13%) |
Oct 17, 2019 | 204.40 | 206.80 | 194.40 | 206.80 | 13,473 | +3.60(+1.77%) |
Oct 16, 2019 | 210.80 | 218.80 | 201.60 | 203.20 | 21,656 | -10.40(-4.87%) |
Oct 15, 2019 | 224.80 | 235.20 | 203.60 | 213.60 | 65,318 | -3.60(-1.66%) |
Oct 14, 2019 | 176.80 | 228.00 | 176.00 | 217.20 | 41,122 | +43.20(+24.83%) |
Oct 11, 2019 | 164.80 | 178.00 | 163.20 | 174.00 | 7,217 | +9.60(+5.84%) |
Oct 10, 2019 | 174.00 | 176.00 | 160.80 | 164.40 | 6,703 | -7.60(-4.42%) |
Oct 09, 2019 | 184.00 | 185.60 | 172.00 | 172.00 | 4,285 | -11.60(-6.32%) |
Oct 08, 2019 | 182.00 | 186.80 | 180.00 | 183.60 | 4,161 | +0.80(+0.44%) |
Oct 07, 2019 | 188.80 | 188.80 | 178.00 | 182.80 | 4,997 | -5.60(-2.97%) |
Oct 04, 2019 | 190.00 | 190.80 | 179.20 | 188.40 | 8,457 | -3.20(-1.67%) |
Oct 03, 2019 | 192.00 | 198.40 | 182.80 | 191.60 | 10,618 | +3.20(+1.70%) |
Oct 02, 2019 | 174.00 | 190.40 | 171.60 | 188.40 | 11,362 | +12.80(+7.29%) |
Oct 01, 2019 | 186.40 | 192.40 | 175.20 | 175.60 | 7,866 | -11.60(-6.20%) |
Sep 30, 2019 | 203.20 | 203.20 | 185.60 | 187.20 | 9,238 | -16.00(-7.87%) |
Sep 27, 2019 | 205.60 | 212.00 | 202.00 | 203.20 | 10,137 | -2.80(-1.36%) |
Sep 26, 2019 | 206.40 | 213.60 | 198.00 | 206.00 | 13,476 | -2.00(-0.96%) |
Sep 25, 2019 | 200.00 | 211.60 | 192.40 | 208.00 | 16,635 | +6.80(+3.38%) |
Sep 24, 2019 | 212.00 | 219.60 | 196.80 | 201.20 | 20,746 | -12.80(-5.98%) |
Sep 23, 2019 | 222.00 | 224.80 | 205.20 | 214.00 | 27,967 | +2.00(+0.94%) |
Sep 20, 2019 | 220.80 | 221.60 | 210.00 | 212.00 | 14,980 | -10.00(-4.50%) |
Sep 19, 2019 | 228.00 | 229.60 | 217.60 | 222.00 | 14,813 | -6.00(-2.63%) |
Sep 18, 2019 | 230.40 | 234.00 | 220.80 | 228.00 | 15,873 | -2.80(-1.21%) |
Sep 17, 2019 | 240.00 | 241.20 | 229.20 | 230.80 | 22,636 | -8.80(-3.67%) |
Sep 16, 2019 | 234.00 | 246.00 | 228.80 | 239.60 | 22,325 | +9.20(+3.99%) |
Sep 13, 2019 | 228.40 | 236.80 | 224.00 | 230.40 | 16,382 | +3.20(+1.41%) |
Sep 12, 2019 | 250.40 | 255.20 | 222.80 | 227.20 | 32,916 | -24.80(-9.84%) |
Sep 11, 2019 | 263.60 | 267.20 | 245.20 | 252.00 | 31,148 | -1.60(-0.63%) |
Sep 10, 2019 | 254.40 | 270.00 | 246.00 | 253.60 | 23,731 | -2.40(-0.94%) |
Sep 09, 2019 | 257.20 | 269.60 | 250.00 | 256.00 | 17,722 | -5.60(-2.14%) |
Sep 06, 2019 | 279.60 | 288.00 | 260.80 | 261.60 | 48,880 | -39.20(-13.03%) |
Sep 05, 2019 | 324.80 | 330.00 | 295.60 | 300.80 | 39,796 | -18.80(-5.88%) |
Sep 04, 2019 | 328.00 | 335.20 | 313.20 | 319.60 | 29,167 | -0.80(-0.25%) |
Sep 03, 2019 | 297.20 | 333.60 | 295.60 | 320.40 | 37,981 | +14.40(+4.71%) |
Aug 30, 2019 | 307.20 | 316.29 | 294.00 | 306.00 | 24,387 | -5.20(-1.67%) |
Aug 29, 2019 | 312.00 | 332.00 | 304.80 | 311.20 | 33,070 | +2.80(+0.91%) |
Aug 28, 2019 | 284.00 | 336.80 | 272.00 | 308.40 | 100,649 | +3.20(+1.05%) |
Aug 27, 2019 | 380.00 | 386.00 | 300.00 | 305.20 | 117,988 | -88.80(-22.54%) |
Aug 26, 2019 | 317.20 | 408.00 | 302.40 | 394.00 | 569,370 | +135.20(+52.24%) |
Aug 23, 2019 | 257.60 | 274.80 | 250.40 | 258.80 | 26,925 | -4.00(-1.52%) |
Aug 22, 2019 | 254.40 | 287.60 | 252.00 | 262.80 | 63,726 | -15.60(-5.60%) |
Aug 21, 2019 | 223.20 | 288.80 | 223.20 | 278.40 | 83,145 | +56.40(+25.41%) |
Aug 20, 2019 | 240.00 | 248.40 | 220.80 | 222.00 | 42,945 | -21.60(-8.87%) |
Aug 19, 2019 | 255.20 | 278.00 | 241.20 | 243.60 | 49,537 | -22.00(-8.28%) |
Aug 16, 2019 | 321.60 | 340.00 | 263.20 | 265.60 | 106,342 | -60.00(-18.43%) |
Aug 15, 2019 | 340.00 | 366.00 | 306.00 | 325.60 | 329,170 | +43.60(+15.46%) |
Aug 14, 2019 | 212.80 | 292.00 | 208.80 | 282.00 | 262,615 | +38.40(+15.76%) |
Aug 13, 2019 | 289.20 | 293.60 | 206.00 | 243.60 | 354,979 | -33.60(-12.12%) |
Aug 12, 2019 | 240.00 | 294.00 | 230.00 | 277.20 | 965,433 | +96.80(+53.66%) |
Aug 09, 2019 | 128.80 | 198.80 | 108.00 | 180.40 | 1,418,317 | +100.00(+124.38%) |
Aug 08, 2019 | 83.60 | 85.20 | 80.00 | 80.40 | 1,784 | -3.20(-3.83%) |
Aug 07, 2019 | 81.60 | 85.60 | 76.40 | 83.60 | 3,883 | +5.60(+7.18%) |
Aug 06, 2019 | 82.00 | 86.80 | 74.40 | 78.00 | 10,322 | +1.20(+1.56%) |
Aug 05, 2019 | 82.40 | 83.60 | 72.80 | 76.80 | 3,671 | -4.00(-4.95%) |
Aug 02, 2019 | 81.20 | 83.20 | 78.00 | 80.80 | 2,582 | +0.00(+0.00%) |