Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 198.40 | 207.20 | 194.40 | 198.80 | 2,800 | +0.80(+0.40%) |
Nov 27, 2019 | 201.20 | 210.00 | 196.70 | 198.00 | 7,977 | -8.40(-4.07%) |
Nov 26, 2019 | 184.00 | 211.20 | 184.00 | 206.40 | 16,414 | +22.40(+12.17%) |
Nov 25, 2019 | 180.00 | 190.00 | 180.00 | 184.00 | 6,091 | +4.00(+2.22%) |
Nov 22, 2019 | 175.20 | 181.20 | 174.60 | 180.00 | 3,372 | +5.60(+3.21%) |
Nov 21, 2019 | 174.80 | 185.60 | 172.88 | 174.40 | 11,997 | +0.00(+0.00%) |
Nov 20, 2019 | 183.60 | 189.20 | 172.00 | 174.40 | 6,130 | -7.20(-3.96%) |
Nov 19, 2019 | 172.00 | 190.00 | 168.80 | 181.60 | 14,464 | +11.20(+6.57%) |
Nov 18, 2019 | 166.40 | 173.20 | 164.00 | 170.40 | 6,455 | +4.00(+2.40%) |
Nov 15, 2019 | 164.00 | 166.40 | 160.40 | 166.40 | 5,237 | +2.80(+1.71%) |
Nov 14, 2019 | 162.40 | 166.00 | 160.00 | 163.60 | 8,010 | -2.00(-1.21%) |
Nov 13, 2019 | 165.20 | 168.80 | 158.00 | 165.60 | 14,621 | +0.00(+0.00%) |
Nov 12, 2019 | 177.20 | 183.60 | 164.00 | 165.60 | 16,323 | -0.40(-0.24%) |
Nov 11, 2019 | 164.00 | 166.00 | 154.00 | 166.00 | 17,115 | +2.00(+1.22%) |
Nov 08, 2019 | 164.00 | 173.60 | 161.20 | 164.00 | 11,937 | -4.00(-2.38%) |
Nov 07, 2019 | 180.00 | 185.60 | 165.60 | 168.00 | 40,526 | -62.80(-27.21%) |
Nov 06, 2019 | 239.60 | 244.00 | 222.00 | 230.80 | 37,768 | -13.20(-5.41%) |
Nov 05, 2019 | 218.00 | 251.20 | 209.60 | 244.00 | 105,339 | +38.80(+18.91%) |
Nov 04, 2019 | 194.00 | 205.60 | 192.00 | 205.20 | 8,943 | +15.20(+8.00%) |
Nov 01, 2019 | 190.00 | 194.40 | 188.80 | 190.00 | 4,610 | -1.20(-0.63%) |
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%) |