Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 268.80 | 272.00 | 267.60 | 271.00 | 60,105 | +4.40(+1.65%) |
Nov 27, 2019 | 265.80 | 267.00 | 264.90 | 266.60 | 76,745 | -1.20(-0.45%) |
Nov 26, 2019 | 269.80 | 271.20 | 266.00 | 267.80 | 89,978 | -3.60(-1.33%) |
Nov 25, 2019 | 277.60 | 277.80 | 270.40 | 271.40 | 112,242 | -12.60(-4.44%) |
Nov 22, 2019 | 288.80 | 291.00 | 283.60 | 284.00 | 85,865 | -8.40(-2.87%) |
Nov 21, 2019 | 289.60 | 298.00 | 289.20 | 292.40 | 118,426 | +0.60(+0.21%) |
Nov 20, 2019 | 289.20 | 302.40 | 286.00 | 291.80 | 203,538 | -0.40(-0.14%) |
Nov 19, 2019 | 284.40 | 290.40 | 283.20 | 292.20 | 116,846 | +6.20(+2.17%) |
Nov 18, 2019 | 286.80 | 289.20 | 284.00 | 286.00 | 91,243 | -0.40(-0.14%) |
Nov 15, 2019 | 294.80 | 295.60 | 286.20 | 286.40 | 135,540 | -13.00(-4.34%) |
Nov 14, 2019 | 304.60 | 307.40 | 299.00 | 299.40 | 86,120 | -4.60(-1.51%) |
Nov 13, 2019 | 305.00 | 306.40 | 300.80 | 304.00 | 98,364 | +2.00(+0.66%) |
Nov 12, 2019 | 302.60 | 304.60 | 299.40 | 302.00 | 101,447 | -3.60(-1.18%) |
Nov 11, 2019 | 313.00 | 313.60 | 302.40 | 305.60 | 66,444 | -0.80(-0.26%) |
Nov 08, 2019 | 314.20 | 316.80 | 306.20 | 306.40 | 94,390 | -6.60(-2.11%) |
Nov 07, 2019 | 310.00 | 315.40 | 309.40 | 313.00 | 110,295 | -3.00(-0.95%) |
Nov 06, 2019 | 316.80 | 322.40 | 315.20 | 316.00 | 100,463 | -1.40(-0.44%) |
Nov 05, 2019 | 312.60 | 317.80 | 311.80 | 317.40 | 100,248 | +6.20(+1.99%) |
Nov 04, 2019 | 305.80 | 313.40 | 305.00 | 311.20 | 99,595 | +0.80(+0.26%) |
Nov 01, 2019 | 315.00 | 316.80 | 309.80 | 310.40 | 185,800 | -14.80(-4.55%) |
Oct 31, 2019 | 323.60 | 332.00 | 321.60 | 325.20 | 129,454 | +5.20(+1.62%) |
Oct 30, 2019 | 328.20 | 336.20 | 319.80 | 320.00 | 163,183 | -8.40(-2.56%) |
Oct 29, 2019 | 332.00 | 333.40 | 326.20 | 328.40 | 90,027 | -1.60(-0.48%) |
Oct 28, 2019 | 324.00 | 329.60 | 323.20 | 330.00 | 101,813 | +5.00(+1.54%) |
Oct 25, 2019 | 338.60 | 338.60 | 325.00 | 325.00 | 138,060 | -11.40(-3.39%) |
Oct 24, 2019 | 338.20 | 344.40 | 336.00 | 336.40 | 109,402 | -4.60(-1.35%) |
Oct 23, 2019 | 348.40 | 348.40 | 341.00 | 341.00 | 69,302 | -4.20(-1.22%) |
Oct 22, 2019 | 338.20 | 345.80 | 336.00 | 345.20 | 97,534 | +5.20(+1.53%) |
Oct 21, 2019 | 345.40 | 346.60 | 340.00 | 340.00 | 101,073 | -9.40(-2.69%) |
Oct 18, 2019 | 351.80 | 357.80 | 346.20 | 349.40 | 149,120 | -0.60(-0.17%) |
Oct 17, 2019 | 347.60 | 352.20 | 344.80 | 350.00 | 134,239 | -1.60(-0.46%) |
Oct 16, 2019 | 355.60 | 359.60 | 351.54 | 351.60 | 135,169 | -4.60(-1.29%) |
Oct 15, 2019 | 360.00 | 360.00 | 351.20 | 356.20 | 220,436 | -10.20(-2.78%) |
Oct 14, 2019 | 380.40 | 380.40 | 365.60 | 366.40 | 146,178 | -13.00(-3.43%) |
Oct 11, 2019 | 389.40 | 391.60 | 372.32 | 379.40 | 289,810 | -23.00(-5.72%) |
Oct 10, 2019 | 415.80 | 417.60 | 400.40 | 402.40 | 142,688 | -13.40(-3.22%) |
Oct 09, 2019 | 418.40 | 424.60 | 407.60 | 415.80 | 133,454 | -16.00(-3.71%) |
Oct 08, 2019 | 414.40 | 432.00 | 410.00 | 431.80 | 247,220 | +31.80(+7.95%) |
Oct 07, 2019 | 403.00 | 405.80 | 390.90 | 400.00 | 103,325 | +4.20(+1.06%) |
Oct 04, 2019 | 415.40 | 415.40 | 395.20 | 395.80 | 125,485 | -23.00(-5.49%) |
Oct 03, 2019 | 433.60 | 446.00 | 418.60 | 418.80 | 248,749 | -16.20(-3.72%) |
Oct 02, 2019 | 419.80 | 440.03 | 419.00 | 435.00 | 275,999 | +27.60(+6.77%) |
Oct 01, 2019 | 381.80 | 408.00 | 379.20 | 407.40 | 262,077 | +17.00(+4.35%) |
Sep 30, 2019 | 398.00 | 398.40 | 386.20 | 390.40 | 106,530 | -11.40(-2.84%) |
Sep 27, 2019 | 386.60 | 412.80 | 384.60 | 401.80 | 257,570 | +10.80(+2.76%) |
Sep 26, 2019 | 387.80 | 399.00 | 387.20 | 391.00 | 163,858 | +2.60(+0.67%) |
Sep 25, 2019 | 397.80 | 410.80 | 384.80 | 388.40 | 189,351 | -8.60(-2.17%) |
Sep 24, 2019 | 369.80 | 400.00 | 369.00 | 397.00 | 362,322 | +17.60(+4.64%) |
Sep 23, 2019 | 383.40 | 385.00 | 373.42 | 379.40 | 106,919 | -2.40(-0.63%) |
Sep 20, 2019 | 360.60 | 386.00 | 359.14 | 381.80 | 269,860 | +17.60(+4.83%) |
Sep 19, 2019 | 367.00 | 367.00 | 358.60 | 364.20 | 196,694 | -6.40(-1.73%) |
Sep 18, 2019 | 380.40 | 389.60 | 370.20 | 370.60 | 245,136 | -12.80(-3.34%) |
Sep 17, 2019 | 387.40 | 390.20 | 383.00 | 383.40 | 126,113 | -1.60(-0.42%) |
Sep 16, 2019 | 386.80 | 389.20 | 378.60 | 385.00 | 196,217 | +6.00(+1.58%) |
Sep 13, 2019 | 381.00 | 383.60 | 375.60 | 379.00 | 160,040 | -5.80(-1.51%) |
Sep 12, 2019 | 387.60 | 393.00 | 381.20 | 384.80 | 154,883 | -9.40(-2.38%) |
Sep 11, 2019 | 401.60 | 402.40 | 392.40 | 394.20 | 134,874 | -7.80(-1.94%) |
Sep 10, 2019 | 408.60 | 414.20 | 400.40 | 402.00 | 189,683 | -0.40(-0.10%) |
Sep 09, 2019 | 399.00 | 413.40 | 398.40 | 402.40 | 137,657 | -4.40(-1.08%) |
Sep 06, 2019 | 413.00 | 416.20 | 404.74 | 406.80 | 143,115 | -11.40(-2.73%) |
Sep 05, 2019 | 424.00 | 425.00 | 413.60 | 418.20 | 160,969 | -17.00(-3.91%) |
Sep 04, 2019 | 445.40 | 453.40 | 434.60 | 435.20 | 132,669 | -29.40(-6.33%) |