Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 145.12 | 151.88 | 138.04 | 141.07 | 2,753 | -12.83(-8.33%) |
Nov 27, 2019 | 156.94 | 158.62 | 150.19 | 153.90 | 1,921 | -4.72(-2.98%) |
Nov 26, 2019 | 167.40 | 168.75 | 144.79 | 158.62 | 1,534 | -4.39(-2.69%) |
Nov 25, 2019 | 180.56 | 184.28 | 153.90 | 163.01 | 2,127 | -2.36(-1.43%) |
Nov 22, 2019 | 168.75 | 168.75 | 160.31 | 165.38 | 1,448 | +5.06(+3.16%) |
Nov 21, 2019 | 177.19 | 178.54 | 155.25 | 160.31 | 2,163 | -8.10(-4.81%) |
Nov 20, 2019 | 177.19 | 182.25 | 165.38 | 168.41 | 2,672 | -10.80(-6.03%) |
Nov 19, 2019 | 195.75 | 197.44 | 165.38 | 179.21 | 1,784 | -15.19(-7.81%) |
Nov 18, 2019 | 192.38 | 232.20 | 192.04 | 194.40 | 3,293 | +5.74(+3.04%) |
Nov 15, 2019 | 191.70 | 193.05 | 177.53 | 188.66 | 1,513 | +8.44(+4.68%) |
Nov 14, 2019 | 187.65 | 187.65 | 172.46 | 180.22 | 1,793 | +1.35(+0.75%) |
Nov 13, 2019 | 209.59 | 212.62 | 158.62 | 178.88 | 5,889 | -42.19(-19.08%) |
Nov 12, 2019 | 243.00 | 246.38 | 216.00 | 221.06 | 2,913 | -19.57(-8.13%) |
Nov 11, 2019 | 263.25 | 263.25 | 229.50 | 240.64 | 2,460 | -5.74(-2.33%) |
Nov 08, 2019 | 270.00 | 271.69 | 246.38 | 246.38 | 1,716 | -21.94(-8.18%) |
Nov 07, 2019 | 280.12 | 281.81 | 263.25 | 268.31 | 2,326 | -12.15(-4.33%) |
Nov 06, 2019 | 295.31 | 300.04 | 276.75 | 280.46 | 3,046 | -19.58(-6.52%) |
Nov 05, 2019 | 303.75 | 316.91 | 290.25 | 300.04 | 1,439 | -8.77(-2.84%) |
Nov 04, 2019 | 303.75 | 354.38 | 276.75 | 308.81 | 5,194 | +17.89(+6.15%) |
Nov 01, 2019 | 314.21 | 315.23 | 283.50 | 290.93 | 3,104 | -36.45(-11.13%) |
Oct 31, 2019 | 370.24 | 371.25 | 293.62 | 327.38 | 6,310 | +64.46(+24.52%) |
Oct 30, 2019 | 270.68 | 283.50 | 244.69 | 262.91 | 2,980 | -11.81(-4.30%) |
Oct 29, 2019 | 307.12 | 316.57 | 270.34 | 274.73 | 3,603 | -32.40(-10.55%) |
Oct 28, 2019 | 309.49 | 320.62 | 304.43 | 307.12 | 1,407 | -10.12(-3.19%) |
Oct 25, 2019 | 339.86 | 339.86 | 303.75 | 317.25 | 1,363 | -22.95(-6.75%) |
Oct 24, 2019 | 337.50 | 348.98 | 320.62 | 340.20 | 1,776 | -0.34(-0.10%) |
Oct 23, 2019 | 350.66 | 354.04 | 331.43 | 340.54 | 1,242 | -10.12(-2.89%) |
Oct 22, 2019 | 370.24 | 370.57 | 345.94 | 350.66 | 1,092 | -15.52(-4.24%) |
Oct 21, 2019 | 398.25 | 411.75 | 360.11 | 366.19 | 2,125 | -4.39(-1.18%) |
Oct 18, 2019 | 348.64 | 384.41 | 337.50 | 370.57 | 3,497 | +24.64(+7.12%) |
Oct 17, 2019 | 371.25 | 371.25 | 327.04 | 345.94 | 2,240 | -25.31(-6.82%) |
Oct 16, 2019 | 388.12 | 388.12 | 346.95 | 371.25 | 759 | -15.19(-3.93%) |
Oct 15, 2019 | 391.16 | 391.16 | 378.00 | 386.44 | 644 | +0.00(+0.00%) |
Oct 14, 2019 | 399.94 | 402.98 | 379.69 | 386.44 | 893 | -1.01(-0.26%) |
Oct 11, 2019 | 388.46 | 399.94 | 381.38 | 387.45 | 1,193 | -14.51(-3.61%) |
Oct 10, 2019 | 419.51 | 419.51 | 393.19 | 401.96 | 923 | -12.15(-2.93%) |
Oct 09, 2019 | 425.25 | 432.00 | 411.75 | 414.11 | 899 | -24.30(-5.54%) |
Oct 08, 2019 | 405.00 | 447.19 | 392.18 | 438.41 | 3,232 | +37.80(+9.44%) |
Oct 07, 2019 | 434.02 | 434.02 | 395.55 | 400.61 | 887 | -17.55(-4.20%) |
Oct 04, 2019 | 411.75 | 435.04 | 411.75 | 418.16 | 810 | -8.78(-2.06%) |
Oct 03, 2019 | 438.75 | 438.75 | 391.84 | 426.94 | 1,914 | -12.82(-2.92%) |
Oct 02, 2019 | 472.50 | 563.62 | 421.88 | 439.76 | 5,872 | -30.71(-6.53%) |
Oct 01, 2019 | 401.62 | 472.50 | 391.50 | 470.48 | 2,633 | +77.62(+19.76%) |
Sep 30, 2019 | 421.54 | 421.54 | 379.69 | 392.85 | 542 | -15.52(-3.80%) |
Sep 27, 2019 | 424.91 | 424.91 | 401.62 | 408.38 | 362 | -9.11(-2.18%) |
Sep 26, 2019 | 438.75 | 438.75 | 401.96 | 417.49 | 457 | -11.14(-2.60%) |
Sep 25, 2019 | 421.88 | 452.93 | 421.88 | 428.62 | 251 | -2.70(-0.63%) |
Sep 24, 2019 | 439.09 | 439.09 | 421.88 | 431.32 | 408 | +5.74(+1.35%) |
Sep 23, 2019 | 455.62 | 455.62 | 405.00 | 425.59 | 839 | -26.66(-5.90%) |
Sep 20, 2019 | 442.12 | 459.00 | 442.12 | 452.25 | 290 | +13.50(+3.08%) |
Sep 19, 2019 | 438.75 | 438.75 | 438.75 | 438.75 | 383 | -6.75(-1.52%) |
Sep 18, 2019 | 468.45 | 468.45 | 438.75 | 445.50 | 608 | -8.44(-1.86%) |
Sep 17, 2019 | 470.81 | 472.50 | 450.56 | 453.94 | 627 | -18.56(-3.93%) |
Sep 16, 2019 | 472.50 | 472.50 | 472.50 | 472.50 | 410 | +7.76(+1.67%) |
Sep 13, 2019 | 472.50 | 472.50 | 458.66 | 464.74 | 654 | +5.74(+1.25%) |
Sep 12, 2019 | 472.50 | 479.25 | 453.94 | 459.00 | 945 | -15.52(-3.27%) |
Sep 11, 2019 | 462.38 | 492.75 | 443.48 | 474.52 | 1,355 | +18.56(+4.07%) |
Sep 10, 2019 | 460.69 | 465.75 | 438.75 | 455.96 | 868 | -5.40(-1.17%) |
Sep 09, 2019 | 502.88 | 502.88 | 455.62 | 461.36 | 1,419 | -10.80(-2.29%) |
Sep 06, 2019 | 454.95 | 479.25 | 437.06 | 472.16 | 2,022 | +24.98(+5.59%) |
Sep 05, 2019 | 449.21 | 456.98 | 438.07 | 447.19 | 665 | -2.03(-0.45%) |
Sep 04, 2019 | 456.98 | 465.75 | 435.71 | 449.21 | 1,141 | -10.12(-2.20%) |