Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 264.00 | 264.00 | 234.00 | 244.80 | 21,096 | -18.00(-6.85%) |
Dec 30, 2019 | 304.80 | 304.80 | 259.20 | 262.80 | 40,696 | -51.60(-16.41%) |
Dec 27, 2019 | 319.20 | 319.20 | 279.60 | 314.40 | 49,000 | -15.60(-4.73%) |
Dec 26, 2019 | 235.20 | 333.60 | 231.60 | 330.00 | 104,892 | +99.60(+43.23%) |
Dec 24, 2019 | 216.00 | 235.20 | 211.80 | 230.40 | 15,444 | +16.80(+7.87%) |
Dec 23, 2019 | 210.00 | 217.20 | 204.00 | 213.60 | 27,042 | +0.00(+0.00%) |
Dec 20, 2019 | 206.40 | 222.00 | 205.20 | 213.60 | 28,366 | +8.40(+4.09%) |
Dec 19, 2019 | 202.80 | 207.60 | 200.40 | 205.20 | 6,519 | +3.60(+1.79%) |
Dec 18, 2019 | 204.00 | 208.80 | 200.40 | 201.60 | 7,650 | -2.40(-1.18%) |
Dec 17, 2019 | 201.60 | 213.00 | 196.80 | 204.00 | 8,958 | +1.20(+0.59%) |
Dec 16, 2019 | 213.60 | 216.00 | 201.60 | 202.80 | 12,214 | -8.40(-3.98%) |
Dec 13, 2019 | 222.00 | 230.40 | 208.80 | 211.20 | 9,675 | -9.60(-4.35%) |
Dec 12, 2019 | 212.40 | 236.40 | 208.80 | 220.80 | 15,255 | +9.60(+4.55%) |
Dec 11, 2019 | 199.20 | 211.80 | 195.60 | 211.20 | 7,937 | +8.40(+4.14%) |
Dec 10, 2019 | 206.40 | 211.20 | 198.00 | 202.80 | 7,579 | -3.60(-1.74%) |
Dec 09, 2019 | 205.20 | 214.80 | 199.20 | 206.40 | 12,001 | +1.20(+0.58%) |
Dec 06, 2019 | 204.00 | 211.20 | 193.80 | 205.20 | 10,974 | +1.20(+0.59%) |
Dec 05, 2019 | 219.60 | 225.60 | 198.00 | 204.00 | 10,033 | -15.60(-7.10%) |
Dec 04, 2019 | 247.20 | 254.40 | 216.00 | 219.60 | 16,279 | -27.60(-11.17%) |
Dec 03, 2019 | 193.20 | 261.60 | 193.20 | 247.20 | 24,300 | +54.00(+27.95%) |
Dec 02, 2019 | 193.20 | 205.20 | 182.40 | 193.20 | 17,018 | +1.20(+0.62%) |
Nov 29, 2019 | 207.60 | 211.20 | 192.00 | 192.00 | 5,220 | -18.00(-8.57%) |
Nov 27, 2019 | 210.00 | 218.39 | 208.21 | 210.00 | 5,035 | +6.00(+2.94%) |
Nov 26, 2019 | 228.00 | 228.00 | 207.60 | 204.00 | 11,654 | -24.00(-10.53%) |
Nov 25, 2019 | 230.40 | 240.00 | 224.40 | 228.00 | 7,829 | +2.40(+1.06%) |
Nov 22, 2019 | 212.40 | 234.00 | 201.00 | 225.60 | 10,925 | +18.00(+8.67%) |
Nov 21, 2019 | 186.00 | 210.00 | 178.80 | 207.60 | 17,267 | +25.20(+13.82%) |
Nov 20, 2019 | 187.20 | 190.80 | 178.80 | 182.40 | 11,312 | -7.20(-3.80%) |
Nov 19, 2019 | 192.00 | 202.80 | 188.40 | 189.60 | 8,164 | -4.80(-2.47%) |
Nov 18, 2019 | 219.60 | 222.00 | 192.60 | 194.40 | 12,358 | -22.20(-10.25%) |
Nov 15, 2019 | 219.60 | 224.40 | 216.00 | 216.60 | 5,574 | -3.00(-1.37%) |
Nov 14, 2019 | 229.20 | 229.20 | 213.00 | 219.60 | 10,587 | -12.00(-5.18%) |
Nov 13, 2019 | 236.40 | 236.40 | 223.20 | 231.60 | 5,180 | -6.00(-2.53%) |
Nov 12, 2019 | 256.80 | 265.20 | 235.20 | 237.60 | 12,070 | -25.20(-9.59%) |
Nov 11, 2019 | 280.80 | 280.80 | 258.00 | 262.80 | 9,601 | -18.00(-6.41%) |
Nov 08, 2019 | 284.40 | 292.80 | 260.40 | 280.80 | 14,616 | -8.40(-2.90%) |
Nov 07, 2019 | 300.00 | 315.60 | 276.00 | 289.20 | 16,984 | -9.60(-3.21%) |
Nov 06, 2019 | 288.00 | 306.00 | 271.20 | 298.80 | 20,881 | +13.20(+4.62%) |
Nov 05, 2019 | 230.40 | 315.60 | 223.20 | 285.60 | 57,382 | +45.60(+19.00%) |
Nov 04, 2019 | 247.20 | 254.40 | 230.40 | 240.00 | 16,224 | +0.00(+0.00%) |
Nov 01, 2019 | 199.20 | 253.20 | 199.08 | 240.00 | 34,053 | +42.00(+21.21%) |
Oct 31, 2019 | 214.80 | 222.00 | 189.60 | 198.00 | 15,860 | -21.60(-9.84%) |
Oct 30, 2019 | 213.60 | 222.00 | 206.40 | 219.60 | 11,996 | +4.80(+2.23%) |
Oct 29, 2019 | 235.20 | 238.80 | 212.40 | 214.80 | 18,226 | -22.80(-9.60%) |
Oct 28, 2019 | 237.60 | 246.00 | 234.00 | 237.60 | 8,946 | +1.20(+0.51%) |
Oct 25, 2019 | 241.20 | 246.00 | 213.00 | 236.40 | 24,400 | -3.60(-1.50%) |
Oct 24, 2019 | 278.40 | 306.00 | 232.80 | 240.00 | 30,073 | -84.00(-25.93%) |
Oct 23, 2019 | 290.40 | 338.40 | 290.40 | 324.00 | 11,762 | +33.60(+11.57%) |
Oct 22, 2019 | 290.40 | 304.80 | 282.00 | 290.40 | 6,834 | +4.80(+1.68%) |
Oct 21, 2019 | 296.40 | 302.40 | 278.40 | 285.60 | 7,884 | -9.60(-3.25%) |
Oct 18, 2019 | 310.80 | 313.20 | 293.40 | 295.20 | 7,467 | -14.40(-4.65%) |
Oct 17, 2019 | 310.80 | 316.80 | 303.60 | 309.60 | 6,025 | +3.60(+1.18%) |
Oct 16, 2019 | 310.80 | 336.00 | 303.60 | 306.00 | 8,901 | +0.00(+0.00%) |
Oct 15, 2019 | 282.00 | 316.20 | 282.00 | 306.00 | 12,687 | +18.00(+6.25%) |
Oct 14, 2019 | 282.00 | 290.40 | 272.40 | 288.00 | 10,758 | -1.20(-0.41%) |
Oct 11, 2019 | 320.40 | 327.59 | 288.00 | 289.20 | 18,510 | -31.20(-9.74%) |
Oct 10, 2019 | 344.40 | 351.60 | 308.40 | 320.40 | 12,895 | -22.80(-6.64%) |
Oct 09, 2019 | 346.80 | 355.20 | 331.20 | 343.20 | 5,053 | -1.80(-0.52%) |
Oct 08, 2019 | 360.00 | 360.00 | 334.80 | 345.00 | 4,972 | -17.40(-4.80%) |
Oct 07, 2019 | 350.40 | 372.00 | 349.20 | 362.40 | 9,401 | +12.00(+3.42%) |
Oct 04, 2019 | 345.60 | 358.80 | 332.40 | 350.40 | 5,277 | +9.60(+2.82%) |
Oct 03, 2019 | 336.00 | 342.00 | 315.60 | 340.80 | 5,912 | +10.20(+3.09%) |
Oct 02, 2019 | 322.80 | 352.20 | 303.60 | 330.60 | 13,846 | +5.40(+1.66%) |