Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 232.61 | 236.35 | 222.39 | 223.54 | 138,671 | -18.82(-7.77%) |
Nov 27, 2019 | 236.81 | 244.26 | 232.51 | 242.35 | 157,849 | +6.40(+2.71%) |
Nov 26, 2019 | 255.92 | 255.92 | 233.47 | 235.95 | 207,100 | -18.44(-7.25%) |
Nov 25, 2019 | 245.12 | 255.35 | 240.83 | 254.39 | 118,537 | +6.30(+2.54%) |
Nov 22, 2019 | 247.99 | 254.96 | 239.44 | 248.09 | 232,130 | +1.62(+0.66%) |
Nov 21, 2019 | 244.55 | 249.33 | 233.09 | 246.46 | 152,040 | +9.55(+4.03%) |
Nov 20, 2019 | 236.91 | 250.28 | 223.54 | 236.91 | 225,356 | +2.86(+1.22%) |
Nov 19, 2019 | 250.28 | 253.15 | 231.18 | 234.04 | 216,416 | -23.88(-9.26%) |
Nov 18, 2019 | 279.90 | 279.90 | 252.19 | 257.93 | 191,789 | -26.75(-9.40%) |
Nov 15, 2019 | 277.99 | 291.36 | 277.99 | 284.67 | 118,662 | +9.55(+3.47%) |
Nov 14, 2019 | 286.58 | 292.32 | 270.34 | 275.12 | 128,150 | -7.64(-2.70%) |
Nov 13, 2019 | 291.36 | 296.14 | 277.03 | 282.76 | 138,586 | -14.33(-4.82%) |
Nov 12, 2019 | 307.60 | 312.38 | 288.50 | 297.09 | 126,161 | -2.87(-0.96%) |
Nov 11, 2019 | 302.82 | 315.24 | 296.14 | 299.96 | 121,411 | -21.02(-6.55%) |
Nov 08, 2019 | 305.69 | 323.84 | 294.23 | 320.97 | 111,511 | +5.73(+1.82%) |
Nov 07, 2019 | 316.20 | 324.80 | 305.69 | 315.24 | 147,334 | +18.15(+6.11%) |
Nov 06, 2019 | 323.84 | 337.21 | 291.36 | 297.09 | 209,892 | -29.61(-9.06%) |
Nov 05, 2019 | 337.21 | 356.32 | 320.97 | 326.71 | 185,928 | +0.00(+0.00%) |
Nov 04, 2019 | 304.73 | 336.26 | 303.78 | 326.71 | 216,624 | +40.12(+14.00%) |
Nov 01, 2019 | 269.39 | 293.27 | 264.61 | 286.58 | 227,200 | +28.66(+11.11%) |
Oct 31, 2019 | 262.70 | 269.39 | 243.60 | 257.93 | 158,232 | -4.78(-1.82%) |
Oct 30, 2019 | 305.69 | 305.69 | 259.84 | 262.70 | 171,392 | -33.44(-11.29%) |
Oct 29, 2019 | 274.17 | 306.64 | 270.34 | 296.14 | 122,789 | +14.33(+5.08%) |
Oct 28, 2019 | 295.18 | 305.69 | 280.85 | 281.81 | 104,823 | -7.64(-2.64%) |
Oct 25, 2019 | 269.39 | 293.27 | 266.52 | 289.45 | 132,553 | +16.24(+5.94%) |
Oct 24, 2019 | 282.29 | 284.67 | 262.22 | 273.21 | 107,960 | -1.91(-0.69%) |
Oct 23, 2019 | 256.97 | 283.72 | 248.37 | 275.12 | 179,698 | +14.33(+5.49%) |
Oct 22, 2019 | 250.28 | 272.25 | 241.69 | 260.79 | 191,025 | +13.37(+5.41%) |
Oct 21, 2019 | 238.82 | 250.28 | 235.00 | 247.42 | 126,511 | +7.64(+3.19%) |
Oct 18, 2019 | 258.88 | 263.66 | 238.82 | 239.78 | 165,613 | -18.15(-7.04%) |
Oct 17, 2019 | 254.10 | 259.84 | 244.55 | 257.93 | 97,634 | +6.69(+2.66%) |
Oct 16, 2019 | 257.93 | 271.30 | 250.28 | 251.24 | 154,334 | -8.60(-3.31%) |
Oct 15, 2019 | 255.06 | 274.17 | 245.51 | 259.84 | 107,272 | +2.87(+1.12%) |
Oct 14, 2019 | 256.01 | 260.79 | 238.82 | 256.97 | 137,464 | -12.42(-4.61%) |
Oct 11, 2019 | 261.75 | 278.94 | 261.75 | 269.39 | 193,456 | +17.20(+6.82%) |
Oct 10, 2019 | 248.37 | 256.97 | 240.73 | 252.19 | 157,414 | +8.60(+3.53%) |
Oct 09, 2019 | 251.24 | 252.19 | 237.87 | 243.60 | 130,934 | +6.69(+2.82%) |
Oct 08, 2019 | 248.37 | 256.01 | 236.91 | 236.91 | 189,936 | -21.02(-8.15%) |
Oct 07, 2019 | 270.34 | 275.12 | 254.10 | 257.93 | 130,336 | -11.46(-4.26%) |
Oct 04, 2019 | 277.03 | 277.99 | 254.10 | 269.39 | 183,934 | -0.95(-0.35%) |
Oct 03, 2019 | 250.28 | 273.21 | 241.69 | 270.34 | 178,769 | +12.42(+4.81%) |
Oct 02, 2019 | 279.90 | 289.45 | 255.06 | 257.93 | 237,663 | -25.79(-9.09%) |
Oct 01, 2019 | 322.88 | 333.39 | 279.90 | 283.72 | 172,673 | -33.44(-10.54%) |
Sep 30, 2019 | 315.24 | 320.02 | 307.60 | 317.15 | 81,612 | -4.78(-1.48%) |
Sep 27, 2019 | 312.38 | 337.21 | 310.47 | 321.93 | 89,262 | -5.73(-1.75%) |
Sep 26, 2019 | 341.99 | 341.99 | 315.24 | 327.66 | 135,952 | -21.97(-6.28%) |
Sep 25, 2019 | 333.39 | 351.54 | 329.57 | 349.63 | 112,982 | +2.87(+0.83%) |
Sep 24, 2019 | 377.34 | 379.25 | 339.12 | 346.77 | 173,662 | -34.12(-8.96%) |
Sep 23, 2019 | 377.08 | 386.60 | 366.61 | 380.89 | 91,010 | +0.95(+0.25%) |
Sep 20, 2019 | 385.65 | 393.27 | 372.75 | 379.94 | 141,549 | +3.81(+1.01%) |
Sep 19, 2019 | 415.17 | 418.03 | 370.42 | 376.13 | 198,448 | -26.66(-6.62%) |
Sep 18, 2019 | 401.84 | 413.26 | 390.41 | 402.79 | 160,295 | -17.14(-4.08%) |
Sep 17, 2019 | 489.44 | 491.35 | 416.12 | 419.93 | 341,723 | -80.94(-16.16%) |
Sep 16, 2019 | 476.11 | 511.34 | 450.40 | 500.87 | 434,794 | +120.93(+31.83%) |
Sep 13, 2019 | 380.89 | 398.03 | 363.75 | 379.94 | 140,254 | +10.47(+2.83%) |
Sep 12, 2019 | 371.37 | 393.27 | 348.51 | 369.46 | 186,127 | -25.71(-6.51%) |
Sep 11, 2019 | 407.55 | 431.36 | 375.18 | 395.17 | 252,167 | +2.86(+0.73%) |
Sep 10, 2019 | 387.56 | 434.21 | 382.79 | 392.32 | 251,054 | +10.47(+2.74%) |
Sep 09, 2019 | 338.04 | 382.79 | 336.13 | 381.84 | 215,096 | +56.18(+17.25%) |
Sep 06, 2019 | 321.85 | 328.52 | 304.71 | 325.66 | 104,016 | -5.71(-1.72%) |
Sep 05, 2019 | 318.04 | 345.66 | 316.14 | 331.37 | 170,410 | +23.81(+7.74%) |
Sep 04, 2019 | 299.95 | 310.43 | 294.24 | 307.57 | 138,798 | +22.85(+8.03%) |