Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 219.00 | 220.41 | 213.00 | 213.78 | 926 | -5.22(-2.38%) |
Oct 30, 2019 | 228.00 | 231.00 | 219.00 | 219.00 | 690 | -7.20(-3.18%) |
Oct 29, 2019 | 228.00 | 234.00 | 223.50 | 226.20 | 970 | +1.20(+0.53%) |
Oct 28, 2019 | 225.00 | 231.00 | 222.00 | 225.00 | 1,060 | -3.00(-1.32%) |
Oct 25, 2019 | 234.00 | 243.00 | 224.40 | 228.00 | 1,699 | +0.00(+0.00%) |
Oct 24, 2019 | 231.00 | 231.00 | 222.00 | 228.00 | 738 | +0.48(+0.21%) |
Oct 23, 2019 | 223.50 | 231.00 | 222.18 | 227.52 | 661 | +2.52(+1.12%) |
Oct 22, 2019 | 228.00 | 234.00 | 225.00 | 225.00 | 661 | -6.00(-2.60%) |
Oct 21, 2019 | 231.00 | 231.00 | 225.00 | 231.00 | 381 | -0.30(-0.13%) |
Oct 18, 2019 | 237.00 | 237.00 | 222.00 | 231.30 | 770 | +3.30(+1.45%) |
Oct 17, 2019 | 234.00 | 240.00 | 228.00 | 228.00 | 682 | -9.00(-3.80%) |
Oct 16, 2019 | 228.00 | 246.00 | 228.00 | 237.00 | 1,441 | +9.00(+3.95%) |
Oct 15, 2019 | 228.00 | 234.00 | 225.00 | 228.00 | 631 | -0.99(-0.43%) |
Oct 14, 2019 | 239.28 | 239.28 | 210.00 | 228.99 | 773 | -11.01(-4.59%) |
Oct 11, 2019 | 240.00 | 240.00 | 231.00 | 240.00 | 541 | +3.00(+1.27%) |
Oct 10, 2019 | 243.00 | 243.00 | 234.00 | 237.00 | 512 | -0.12(-0.05%) |
Oct 09, 2019 | 239.49 | 240.33 | 236.85 | 237.12 | 460 | -2.88(-1.20%) |
Oct 08, 2019 | 246.00 | 246.00 | 234.00 | 240.00 | 917 | -6.00(-2.44%) |
Oct 07, 2019 | 255.00 | 255.00 | 240.00 | 246.00 | 859 | +2.94(+1.21%) |
Oct 04, 2019 | 237.00 | 249.00 | 237.00 | 243.06 | 984 | +6.06(+2.56%) |
Oct 03, 2019 | 240.00 | 243.00 | 228.00 | 237.00 | 1,633 | -0.30(-0.13%) |
Oct 02, 2019 | 245.10 | 245.97 | 231.12 | 237.30 | 866 | -5.70(-2.35%) |
Oct 01, 2019 | 243.00 | 255.00 | 240.00 | 243.00 | 1,655 | -0.78(-0.32%) |
Sep 30, 2019 | 244.02 | 246.18 | 228.00 | 243.78 | 1,344 | -1.20(-0.49%) |
Sep 27, 2019 | 234.00 | 252.90 | 230.97 | 244.98 | 1,223 | +7.68(+3.24%) |
Sep 26, 2019 | 246.00 | 246.00 | 231.00 | 237.30 | 1,878 | -8.70(-3.54%) |
Sep 25, 2019 | 252.00 | 255.00 | 243.00 | 246.00 | 825 | -4.35(-1.74%) |
Sep 24, 2019 | 256.77 | 257.94 | 249.00 | 250.35 | 1,200 | -7.62(-2.95%) |
Sep 23, 2019 | 264.00 | 264.00 | 255.63 | 257.97 | 681 | -7.32(-2.76%) |
Sep 20, 2019 | 255.00 | 265.29 | 255.00 | 265.29 | 784 | +8.46(+3.29%) |
Sep 19, 2019 | 260.07 | 262.56 | 255.09 | 256.83 | 595 | -5.76(-2.19%) |
Sep 18, 2019 | 264.00 | 267.00 | 261.18 | 262.59 | 526 | -2.01(-0.76%) |
Sep 17, 2019 | 271.20 | 272.97 | 261.33 | 264.60 | 901 | -9.06(-3.31%) |
Sep 16, 2019 | 279.00 | 281.91 | 267.03 | 273.66 | 891 | -2.67(-0.97%) |
Sep 13, 2019 | 267.00 | 281.94 | 258.87 | 276.33 | 3,896 | +18.33(+7.10%) |
Sep 12, 2019 | 264.00 | 267.00 | 258.00 | 258.00 | 1,265 | -5.91(-2.24%) |
Sep 11, 2019 | 259.20 | 264.00 | 258.00 | 263.91 | 828 | +3.18(+1.22%) |
Sep 10, 2019 | 255.00 | 264.00 | 252.00 | 260.73 | 584 | +5.73(+2.25%) |
Sep 09, 2019 | 261.00 | 261.00 | 249.00 | 255.00 | 836 | -7.44(-2.83%) |
Sep 06, 2019 | 264.00 | 264.00 | 258.00 | 262.44 | 606 | -1.41(-0.53%) |
Sep 05, 2019 | 267.00 | 267.00 | 257.31 | 263.85 | 746 | +2.85(+1.09%) |
Sep 04, 2019 | 264.00 | 264.00 | 255.00 | 261.00 | 677 | +1.41(+0.54%) |
Sep 03, 2019 | 267.00 | 270.00 | 258.00 | 259.59 | 924 | -4.41(-1.67%) |
Aug 30, 2019 | 270.00 | 276.00 | 264.00 | 264.00 | 734 | -6.00(-2.22%) |
Aug 29, 2019 | 276.00 | 276.00 | 267.00 | 270.00 | 654 | +0.00(+0.00%) |
Aug 28, 2019 | 270.00 | 276.00 | 264.00 | 270.00 | 730 | -0.45(-0.17%) |
Aug 27, 2019 | 276.66 | 282.00 | 261.15 | 270.45 | 1,704 | -5.55(-2.01%) |
Aug 26, 2019 | 288.00 | 288.00 | 276.00 | 276.00 | 1,116 | -12.00(-4.17%) |
Aug 23, 2019 | 294.00 | 297.00 | 285.00 | 288.00 | 892 | -9.00(-3.03%) |
Aug 22, 2019 | 297.00 | 300.00 | 288.00 | 297.00 | 1,394 | +6.00(+2.06%) |
Aug 21, 2019 | 300.00 | 300.00 | 285.00 | 291.00 | 1,009 | -3.00(-1.02%) |
Aug 20, 2019 | 282.00 | 309.00 | 276.00 | 294.00 | 2,689 | +12.06(+4.28%) |
Aug 19, 2019 | 285.00 | 285.00 | 273.00 | 281.94 | 965 | +6.69(+2.43%) |
Aug 16, 2019 | 273.00 | 285.81 | 264.00 | 275.25 | 1,352 | +2.25(+0.82%) |
Aug 15, 2019 | 282.00 | 291.00 | 270.00 | 273.00 | 3,441 | -27.00(-9.00%) |
Aug 14, 2019 | 315.00 | 315.00 | 291.00 | 300.00 | 3,125 | -12.00(-3.85%) |
Aug 13, 2019 | 318.00 | 318.00 | 300.00 | 312.00 | 4,488 | -15.00(-4.59%) |
Aug 12, 2019 | 315.00 | 327.00 | 309.00 | 327.00 | 3,565 | +21.00(+6.86%) |
Aug 09, 2019 | 309.00 | 312.00 | 306.00 | 306.00 | 1,069 | +0.00(+0.00%) |
Aug 08, 2019 | 309.00 | 309.00 | 306.00 | 306.00 | 884 | +3.00(+0.99%) |
Aug 07, 2019 | 303.00 | 309.00 | 300.00 | 303.00 | 1,396 | +0.00(+0.00%) |
Aug 06, 2019 | 309.00 | 309.00 | 303.00 | 303.00 | 675 | -3.00(-0.98%) |
Aug 05, 2019 | 309.00 | 309.00 | 300.00 | 306.00 | 1,226 | -6.00(-1.92%) |
Aug 02, 2019 | 300.00 | 312.00 | 300.00 | 312.00 | 1,309 | +12.00(+4.00%) |