Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 237.00 | 239.40 | 223.00 | 228.80 | 2,466 | -11.40(-4.75%) |
Oct 30, 2019 | 262.20 | 264.00 | 237.00 | 240.20 | 1,653 | -25.80(-9.70%) |
Oct 29, 2019 | 259.60 | 276.00 | 250.20 | 266.00 | 15,597 | +23.34(+9.62%) |
Oct 28, 2019 | 250.94 | 250.94 | 242.66 | 242.66 | 93 | -4.74(-1.92%) |
Oct 25, 2019 | 237.80 | 265.78 | 235.40 | 247.40 | 2,165 | +12.60(+5.37%) |
Oct 24, 2019 | 237.00 | 238.00 | 233.00 | 234.80 | 556 | +2.40(+1.03%) |
Oct 23, 2019 | 230.40 | 237.00 | 230.20 | 232.40 | 4,584 | +2.40(+1.04%) |
Oct 22, 2019 | 238.20 | 240.00 | 230.00 | 230.00 | 11,592 | -12.00(-4.96%) |
Oct 21, 2019 | 237.40 | 242.00 | 234.60 | 242.00 | 537 | +4.00(+1.68%) |
Oct 18, 2019 | 239.40 | 246.53 | 234.60 | 238.00 | 440 | -2.00(-0.83%) |
Oct 17, 2019 | 238.20 | 241.00 | 234.22 | 240.00 | 1,193 | +2.20(+0.93%) |
Oct 16, 2019 | 233.00 | 239.60 | 233.00 | 237.80 | 420 | +2.80(+1.19%) |
Oct 15, 2019 | 239.80 | 239.80 | 230.40 | 235.00 | 714 | +1.00(+0.43%) |
Oct 14, 2019 | 236.00 | 236.00 | 234.00 | 234.00 | 92 | -6.00(-2.50%) |
Oct 11, 2019 | 238.00 | 240.40 | 236.00 | 240.00 | 210 | +5.00(+2.13%) |
Oct 10, 2019 | 238.60 | 238.80 | 230.10 | 235.00 | 933 | +0.80(+0.34%) |
Oct 09, 2019 | 228.20 | 238.20 | 228.20 | 234.20 | 917 | -5.60(-2.34%) |
Oct 08, 2019 | 241.80 | 241.80 | 234.00 | 239.80 | 821 | -2.20(-0.91%) |
Oct 07, 2019 | 237.20 | 245.20 | 222.00 | 242.00 | 810 | +0.00(+0.00%) |
Oct 04, 2019 | 236.20 | 244.80 | 230.00 | 242.00 | 1,775 | +5.00(+2.11%) |
Oct 03, 2019 | 243.80 | 251.80 | 228.60 | 237.00 | 3,995 | -17.60(-6.91%) |
Oct 02, 2019 | 233.20 | 256.80 | 226.60 | 254.60 | 7,107 | +18.60(+7.88%) |
Oct 01, 2019 | 217.20 | 241.40 | 206.60 | 236.00 | 35,631 | +12.80(+5.73%) |
Sep 30, 2019 | 204.60 | 224.80 | 204.01 | 223.20 | 5,389 | +16.20(+7.83%) |
Sep 27, 2019 | 213.00 | 224.00 | 202.20 | 207.00 | 5,900 | -11.80(-5.39%) |
Sep 26, 2019 | 208.60 | 223.00 | 208.60 | 218.80 | 4,221 | +2.20(+1.02%) |
Sep 25, 2019 | 210.40 | 220.00 | 202.40 | 216.60 | 4,698 | +10.00(+4.84%) |
Sep 24, 2019 | 205.80 | 211.20 | 205.80 | 206.60 | 992 | +1.00(+0.49%) |
Sep 23, 2019 | 208.00 | 211.75 | 202.00 | 205.60 | 1,283 | -10.60(-4.90%) |
Sep 20, 2019 | 222.00 | 222.00 | 210.40 | 216.20 | 1,010 | +0.20(+0.09%) |
Sep 19, 2019 | 218.00 | 219.00 | 212.40 | 216.00 | 1,356 | -2.00(-0.92%) |
Sep 18, 2019 | 225.40 | 225.40 | 215.60 | 218.00 | 2,137 | -6.40(-2.85%) |
Sep 17, 2019 | 207.60 | 226.00 | 203.00 | 224.40 | 10,585 | +16.80(+8.09%) |
Sep 16, 2019 | 204.80 | 214.00 | 203.20 | 207.60 | 2,059 | +4.60(+2.27%) |
Sep 13, 2019 | 204.40 | 204.80 | 200.00 | 203.00 | 1,510 | +4.80(+2.42%) |
Sep 12, 2019 | 208.40 | 212.95 | 195.90 | 198.20 | 2,244 | -11.80(-5.62%) |
Sep 11, 2019 | 216.80 | 223.80 | 210.00 | 210.00 | 1,662 | -0.40(-0.19%) |
Sep 10, 2019 | 232.20 | 232.20 | 210.20 | 210.40 | 3,939 | -26.20(-11.07%) |
Sep 09, 2019 | 260.00 | 260.00 | 213.23 | 236.60 | 8,320 | -21.40(-8.29%) |
Sep 06, 2019 | 268.00 | 279.00 | 258.00 | 258.00 | 26,875 | -9.00(-3.37%) |
Sep 05, 2019 | 240.00 | 274.60 | 240.00 | 267.00 | 31,791 | +30.60(+12.94%) |
Sep 04, 2019 | 225.00 | 252.00 | 221.00 | 236.40 | 8,531 | +11.40(+5.07%) |
Sep 03, 2019 | 217.80 | 227.80 | 214.80 | 225.00 | 6,077 | +7.80(+3.59%) |
Aug 30, 2019 | 224.20 | 226.00 | 217.00 | 217.20 | 1,655 | -8.95(-3.96%) |
Aug 29, 2019 | 230.60 | 247.80 | 226.00 | 226.15 | 2,309 | +0.15(+0.07%) |
Aug 28, 2019 | 227.40 | 233.20 | 222.00 | 226.00 | 973 | -1.40(-0.62%) |
Aug 27, 2019 | 217.00 | 228.00 | 209.60 | 227.40 | 17,076 | +10.40(+4.79%) |
Aug 26, 2019 | 213.00 | 219.60 | 206.20 | 217.00 | 3,015 | +4.80(+2.26%) |
Aug 23, 2019 | 221.40 | 228.60 | 211.20 | 212.20 | 11,295 | -15.20(-6.68%) |
Aug 22, 2019 | 218.00 | 243.40 | 214.60 | 227.40 | 14,857 | +15.40(+7.26%) |
Aug 21, 2019 | 240.00 | 297.60 | 212.00 | 212.00 | 17,304 | -28.00(-11.67%) |
Aug 20, 2019 | 196.20 | 248.80 | 192.20 | 240.00 | 16,435 | +45.60(+23.46%) |
Aug 19, 2019 | 196.00 | 200.00 | 190.60 | 194.40 | 14,118 | -5.20(-2.61%) |
Aug 16, 2019 | 194.00 | 210.00 | 188.20 | 199.60 | 38,630 | +8.00(+4.18%) |