Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 459.80 | 468.00 | 452.80 | 464.60 | 179,718 | +22.20(+5.02%) |
Aug 30, 2019 | 433.80 | 454.40 | 433.00 | 442.40 | 177,385 | +0.40(+0.09%) |
Aug 29, 2019 | 447.20 | 451.20 | 437.00 | 442.00 | 168,926 | -18.60(-4.04%) |
Aug 28, 2019 | 482.20 | 489.40 | 460.40 | 460.60 | 170,735 | -10.80(-2.29%) |
Aug 27, 2019 | 454.40 | 483.20 | 453.00 | 471.40 | 161,549 | +8.40(+1.81%) |
Aug 26, 2019 | 452.40 | 476.20 | 452.40 | 463.00 | 166,816 | -12.60(-2.65%) |
Aug 23, 2019 | 436.60 | 484.60 | 418.80 | 475.60 | 439,990 | +52.60(+12.43%) |
Aug 22, 2019 | 413.80 | 434.80 | 412.20 | 423.00 | 161,774 | +6.60(+1.59%) |
Aug 21, 2019 | 419.60 | 423.20 | 415.20 | 416.40 | 135,559 | -20.80(-4.76%) |
Aug 20, 2019 | 430.20 | 440.80 | 427.80 | 437.20 | 122,856 | +10.20(+2.39%) |
Aug 19, 2019 | 441.00 | 444.00 | 426.00 | 427.00 | 131,494 | -34.60(-7.50%) |
Aug 16, 2019 | 480.00 | 480.00 | 460.00 | 461.60 | 153,975 | -27.20(-5.56%) |
Aug 15, 2019 | 488.00 | 510.00 | 483.60 | 488.80 | 221,343 | -12.40(-2.47%) |
Aug 14, 2019 | 470.60 | 502.20 | 461.60 | 501.20 | 344,175 | +61.60(+14.01%) |
Aug 13, 2019 | 482.20 | 483.40 | 439.60 | 439.60 | 248,227 | -35.60(-7.49%) |
Aug 12, 2019 | 451.00 | 476.80 | 448.40 | 475.20 | 142,836 | +32.20(+7.27%) |
Aug 09, 2019 | 435.00 | 451.80 | 430.60 | 443.00 | 195,765 | +16.00(+3.75%) |
Aug 08, 2019 | 444.80 | 450.80 | 425.60 | 427.00 | 191,026 | -27.40(-6.03%) |
Aug 07, 2019 | 484.40 | 494.80 | 452.20 | 454.40 | 292,771 | +2.00(+0.44%) |
Aug 06, 2019 | 464.00 | 487.80 | 452.00 | 452.40 | 267,288 | -69.00(-13.23%) |
Aug 05, 2019 | 452.20 | 486.80 | 449.00 | 521.40 | 385,257 | +100.40(+23.85%) |
Aug 02, 2019 | 418.80 | 438.80 | 415.60 | 421.00 | 293,170 | +3.00(+0.72%) |