Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 316.40 | 325.00 | 315.60 | 321.40 | 79,333 | +8.80(+2.82%) |
Oct 30, 2019 | 306.40 | 316.40 | 306.00 | 312.60 | 133,380 | +6.60(+2.16%) |
Oct 29, 2019 | 312.60 | 313.40 | 300.80 | 306.00 | 100,526 | +3.80(+1.26%) |
Oct 28, 2019 | 292.80 | 304.60 | 291.00 | 302.20 | 124,968 | +9.00(+3.07%) |
Oct 25, 2019 | 300.00 | 305.00 | 293.00 | 293.20 | 155,710 | -5.40(-1.81%) |
Oct 24, 2019 | 300.20 | 301.40 | 295.60 | 298.60 | 154,842 | -4.60(-1.52%) |
Oct 23, 2019 | 323.80 | 324.00 | 300.40 | 303.20 | 144,664 | -16.60(-5.19%) |
Oct 22, 2019 | 322.20 | 326.20 | 315.00 | 319.80 | 113,675 | -9.20(-2.80%) |
Oct 21, 2019 | 338.20 | 338.40 | 327.60 | 329.00 | 72,396 | +1.20(+0.37%) |
Oct 18, 2019 | 322.00 | 332.40 | 319.20 | 327.80 | 91,780 | +3.60(+1.11%) |
Oct 17, 2019 | 337.00 | 340.60 | 323.20 | 324.20 | 127,312 | -8.20(-2.47%) |
Oct 16, 2019 | 340.00 | 340.00 | 327.20 | 332.40 | 107,291 | -5.20(-1.54%) |
Oct 15, 2019 | 332.40 | 340.20 | 327.40 | 337.60 | 91,322 | +6.40(+1.93%) |
Oct 14, 2019 | 331.80 | 338.60 | 328.60 | 331.20 | 74,870 | +13.00(+4.09%) |
Oct 11, 2019 | 328.40 | 328.40 | 315.60 | 318.20 | 136,425 | -13.80(-4.16%) |
Oct 10, 2019 | 337.40 | 341.20 | 331.00 | 332.00 | 102,311 | -13.60(-3.94%) |
Oct 09, 2019 | 334.20 | 349.00 | 331.60 | 345.60 | 108,208 | -5.00(-1.43%) |
Oct 08, 2019 | 352.80 | 355.40 | 343.00 | 350.60 | 85,830 | +8.40(+2.45%) |
Oct 07, 2019 | 336.00 | 345.60 | 327.06 | 342.20 | 76,315 | -0.60(-0.18%) |
Oct 04, 2019 | 340.40 | 353.20 | 336.20 | 342.80 | 90,645 | -6.80(-1.95%) |
Oct 03, 2019 | 355.00 | 366.99 | 345.80 | 349.60 | 105,866 | +4.20(+1.22%) |
Oct 02, 2019 | 332.80 | 351.19 | 332.80 | 345.40 | 101,267 | +12.20(+3.66%) |
Oct 01, 2019 | 321.00 | 340.00 | 319.20 | 333.20 | 124,252 | +8.40(+2.59%) |
Sep 30, 2019 | 315.80 | 328.80 | 311.00 | 324.80 | 114,690 | +17.20(+5.59%) |
Sep 27, 2019 | 312.20 | 313.40 | 298.80 | 307.60 | 125,980 | +6.80(+2.26%) |
Sep 26, 2019 | 305.80 | 312.80 | 299.80 | 300.80 | 64,345 | +0.20(+0.07%) |
Sep 25, 2019 | 307.40 | 310.13 | 299.40 | 300.60 | 82,470 | +4.60(+1.55%) |
Sep 24, 2019 | 285.00 | 297.20 | 284.30 | 296.00 | 114,014 | +14.40(+5.11%) |
Sep 23, 2019 | 284.60 | 289.40 | 279.78 | 281.60 | 81,603 | -0.20(-0.07%) |
Sep 20, 2019 | 280.60 | 287.20 | 276.20 | 281.80 | 94,600 | -0.80(-0.28%) |
Sep 19, 2019 | 280.20 | 286.00 | 277.80 | 282.60 | 85,898 | -3.80(-1.33%) |
Sep 18, 2019 | 285.00 | 290.40 | 279.00 | 286.40 | 148,747 | +8.20(+2.95%) |
Sep 17, 2019 | 253.80 | 282.80 | 253.20 | 278.20 | 334,857 | +21.40(+8.33%) |
Sep 16, 2019 | 282.80 | 285.20 | 242.40 | 256.80 | 564,325 | -90.20(-25.99%) |
Sep 13, 2019 | 343.20 | 350.20 | 341.80 | 347.00 | 69,730 | +2.20(+0.64%) |
Sep 12, 2019 | 354.60 | 356.20 | 342.68 | 344.80 | 165,476 | +12.00(+3.61%) |
Sep 11, 2019 | 316.40 | 338.60 | 313.20 | 332.80 | 181,195 | +15.20(+4.79%) |
Sep 10, 2019 | 310.20 | 321.40 | 304.80 | 317.60 | 162,680 | +5.20(+1.66%) |
Sep 09, 2019 | 320.40 | 322.40 | 311.00 | 312.40 | 130,883 | -16.40(-4.99%) |
Sep 06, 2019 | 346.60 | 349.46 | 324.80 | 328.80 | 139,280 | -4.80(-1.44%) |
Sep 05, 2019 | 328.00 | 336.00 | 316.00 | 333.60 | 162,287 | +0.20(+0.06%) |
Sep 04, 2019 | 345.60 | 346.00 | 329.80 | 333.40 | 240,362 | -31.60(-8.66%) |
Sep 03, 2019 | 373.60 | 378.60 | 362.80 | 365.00 | 124,279 | +13.80(+3.93%) |
Aug 30, 2019 | 335.20 | 357.20 | 334.62 | 351.20 | 132,040 | +18.00(+5.40%) |
Aug 29, 2019 | 340.80 | 341.20 | 330.60 | 333.20 | 107,364 | -7.80(-2.29%) |
Aug 28, 2019 | 336.00 | 345.80 | 331.60 | 341.00 | 136,770 | -12.20(-3.45%) |
Aug 27, 2019 | 365.40 | 370.20 | 351.80 | 353.20 | 121,799 | -15.60(-4.23%) |
Aug 26, 2019 | 353.00 | 372.00 | 350.40 | 368.80 | 93,611 | +0.60(+0.16%) |
Aug 23, 2019 | 366.80 | 375.60 | 356.83 | 368.20 | 125,500 | +19.00(+5.44%) |
Aug 22, 2019 | 340.80 | 355.40 | 338.80 | 349.20 | 84,161 | +5.60(+1.63%) |
Aug 21, 2019 | 331.20 | 347.00 | 329.20 | 343.60 | 132,910 | -0.40(-0.12%) |
Aug 20, 2019 | 347.80 | 354.20 | 338.20 | 344.00 | 109,898 | +0.80(+0.23%) |
Aug 19, 2019 | 347.60 | 353.20 | 341.60 | 343.20 | 99,596 | -16.60(-4.61%) |
Aug 16, 2019 | 361.00 | 366.60 | 356.80 | 359.80 | 63,925 | -3.40(-0.94%) |
Aug 15, 2019 | 365.00 | 369.60 | 357.40 | 363.20 | 92,071 | +8.60(+2.43%) |
Aug 14, 2019 | 354.00 | 366.60 | 350.40 | 354.60 | 183,727 | +23.40(+7.07%) |
Aug 13, 2019 | 365.20 | 367.00 | 327.80 | 331.20 | 185,433 | -32.00(-8.81%) |
Aug 12, 2019 | 363.40 | 370.00 | 358.80 | 363.20 | 99,635 | -5.40(-1.47%) |
Aug 09, 2019 | 372.20 | 374.40 | 361.80 | 368.60 | 132,045 | -23.60(-6.02%) |
Aug 08, 2019 | 399.40 | 404.80 | 389.00 | 392.20 | 92,822 | -7.80(-1.95%) |
Aug 07, 2019 | 404.40 | 427.40 | 397.20 | 400.00 | 233,468 | +13.60(+3.52%) |
Aug 06, 2019 | 364.40 | 385.60 | 363.00 | 386.40 | 70,827 | +19.40(+5.29%) |
Aug 05, 2019 | 371.60 | 372.20 | 357.60 | 367.00 | 135,889 | +6.00(+1.66%) |
Aug 02, 2019 | 353.40 | 363.35 | 352.60 | 361.00 | 93,035 | -11.60(-3.11%) |