Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 329.95 | 334.87 | 313.12 | 313.35 | 393,931 | -26.89(-7.90%) |
Oct 30, 2019 | 348.66 | 370.88 | 340.24 | 340.24 | 238,576 | -12.63(-3.58%) |
Oct 29, 2019 | 376.26 | 377.43 | 344.69 | 352.87 | 248,581 | -13.10(-3.58%) |
Oct 28, 2019 | 357.78 | 370.64 | 353.81 | 365.97 | 204,089 | +22.22(+6.46%) |
Oct 25, 2019 | 334.40 | 361.29 | 326.91 | 343.75 | 273,361 | -12.63(-3.54%) |
Oct 24, 2019 | 378.59 | 381.87 | 355.91 | 356.38 | 250,812 | -28.29(-7.36%) |
Oct 23, 2019 | 394.50 | 394.50 | 378.59 | 384.67 | 174,281 | -12.16(-3.06%) |
Oct 22, 2019 | 398.94 | 416.71 | 391.45 | 396.83 | 205,665 | -4.21(-1.05%) |
Oct 21, 2019 | 367.14 | 404.32 | 364.80 | 401.04 | 230,705 | +26.66(+7.12%) |
Oct 18, 2019 | 375.32 | 388.10 | 363.66 | 374.38 | 197,306 | +6.31(+1.72%) |
Oct 17, 2019 | 401.04 | 401.04 | 361.99 | 368.07 | 241,779 | -22.92(-5.86%) |
Oct 16, 2019 | 407.12 | 417.65 | 390.05 | 390.99 | 273,819 | -32.50(-7.68%) |
Oct 15, 2019 | 392.86 | 424.43 | 391.69 | 423.49 | 242,345 | +41.39(+10.83%) |
Oct 14, 2019 | 386.31 | 389.12 | 371.81 | 382.10 | 113,295 | +1.40(+0.37%) |
Oct 11, 2019 | 361.06 | 386.31 | 358.95 | 380.70 | 369,241 | +33.21(+9.56%) |
Oct 10, 2019 | 350.77 | 371.58 | 344.69 | 347.49 | 310,332 | -7.95(-2.24%) |
Oct 09, 2019 | 335.57 | 357.55 | 334.63 | 355.44 | 247,138 | +19.88(+5.92%) |
Oct 08, 2019 | 348.43 | 360.12 | 335.57 | 335.57 | 305,062 | -32.74(-8.89%) |
Oct 07, 2019 | 363.39 | 373.92 | 347.49 | 368.31 | 264,549 | +16.60(+4.72%) |
Oct 04, 2019 | 384.21 | 384.67 | 351.47 | 351.70 | 315,025 | -26.42(-6.99%) |
Oct 03, 2019 | 376.49 | 381.40 | 346.56 | 378.13 | 283,007 | +5.61(+1.51%) |
Oct 02, 2019 | 370.64 | 387.95 | 364.33 | 372.51 | 248,024 | -20.34(-5.18%) |
Oct 01, 2019 | 418.58 | 420.22 | 362.93 | 392.86 | 396,836 | -22.22(-5.35%) |
Sep 30, 2019 | 394.73 | 423.02 | 380.70 | 415.07 | 434,545 | +43.03(+11.57%) |
Sep 27, 2019 | 376.26 | 383.27 | 353.34 | 372.05 | 484,484 | +18.71(+5.29%) |
Sep 26, 2019 | 335.57 | 357.78 | 324.34 | 353.34 | 326,806 | +14.03(+4.14%) |
Sep 25, 2019 | 308.44 | 344.22 | 303.30 | 339.31 | 414,167 | +39.75(+13.27%) |
Sep 24, 2019 | 325.75 | 332.06 | 297.92 | 299.56 | 505,659 | -12.69(-4.06%) |
Sep 23, 2019 | 333.67 | 333.67 | 311.78 | 312.25 | 349,080 | -27.71(-8.15%) |
Sep 20, 2019 | 365.57 | 372.79 | 336.23 | 339.95 | 354,377 | -27.47(-7.48%) |
Sep 19, 2019 | 386.52 | 388.38 | 360.21 | 367.43 | 282,988 | -35.86(-8.89%) |
Sep 18, 2019 | 367.89 | 413.53 | 364.63 | 403.29 | 486,091 | +35.16(+9.55%) |
Sep 17, 2019 | 392.34 | 400.49 | 361.61 | 368.13 | 292,335 | -28.64(-7.22%) |
Sep 16, 2019 | 402.82 | 424.94 | 386.99 | 396.77 | 273,051 | -40.52(-9.27%) |
Sep 13, 2019 | 397.47 | 438.91 | 387.22 | 437.28 | 287,105 | +33.30(+8.24%) |
Sep 12, 2019 | 355.09 | 407.48 | 342.98 | 403.99 | 373,263 | +19.79(+5.15%) |
Sep 11, 2019 | 387.92 | 388.15 | 363.24 | 384.19 | 244,123 | -2.79(-0.72%) |
Sep 10, 2019 | 382.56 | 390.71 | 366.03 | 386.99 | 290,553 | +7.22(+1.90%) |
Sep 09, 2019 | 346.24 | 389.08 | 345.77 | 379.77 | 465,118 | +30.04(+8.59%) |
Sep 06, 2019 | 317.13 | 351.13 | 303.40 | 349.73 | 485,103 | +26.31(+8.14%) |
Sep 05, 2019 | 295.71 | 326.68 | 295.71 | 323.42 | 438,645 | +44.24(+15.85%) |
Sep 04, 2019 | 294.78 | 295.25 | 276.62 | 279.18 | 287,200 | -13.74(-4.69%) |
Sep 03, 2019 | 301.30 | 301.30 | 280.11 | 292.92 | 282,141 | -20.03(-6.40%) |
Aug 30, 2019 | 319.70 | 322.02 | 297.34 | 312.94 | 299,276 | -2.56(-0.81%) |
Aug 29, 2019 | 290.82 | 324.59 | 289.19 | 315.50 | 396,529 | +23.52(+8.05%) |
Aug 28, 2019 | 284.07 | 300.14 | 278.02 | 291.99 | 238,870 | +6.05(+2.12%) |
Aug 27, 2019 | 313.64 | 316.44 | 281.74 | 285.93 | 349,611 | -27.47(-8.77%) |
Aug 26, 2019 | 308.05 | 323.42 | 298.27 | 313.41 | 238,052 | +0.23(+0.07%) |
Aug 23, 2019 | 361.14 | 364.40 | 308.52 | 313.18 | 328,557 | -58.44(-15.73%) |
Aug 22, 2019 | 363.00 | 372.79 | 355.09 | 371.62 | 127,249 | +12.81(+3.57%) |
Aug 21, 2019 | 357.88 | 362.77 | 348.57 | 358.81 | 168,565 | +10.94(+3.15%) |
Aug 20, 2019 | 381.63 | 383.50 | 336.93 | 347.87 | 294,928 | -42.61(-10.91%) |
Aug 19, 2019 | 397.47 | 405.85 | 367.89 | 390.48 | 209,464 | +17.00(+4.55%) |
Aug 16, 2019 | 358.35 | 374.65 | 351.13 | 373.48 | 187,841 | +29.80(+8.67%) |
Aug 15, 2019 | 360.91 | 368.83 | 338.09 | 343.68 | 192,077 | -16.30(-4.53%) |
Aug 14, 2019 | 334.60 | 362.77 | 326.68 | 359.98 | 239,768 | +7.45(+2.11%) |
Aug 13, 2019 | 314.57 | 374.18 | 312.71 | 352.53 | 406,780 | +22.82(+6.92%) |
Aug 12, 2019 | 311.31 | 331.34 | 298.04 | 329.71 | 225,516 | +18.39(+5.91%) |
Aug 09, 2019 | 304.79 | 313.99 | 295.99 | 311.31 | 195,220 | +14.90(+5.03%) |
Aug 08, 2019 | 321.56 | 328.31 | 291.99 | 296.41 | 220,360 | -17.46(-5.56%) |
Aug 07, 2019 | 299.21 | 313.88 | 281.04 | 313.88 | 464,558 | -19.09(-5.73%) |
Aug 06, 2019 | 332.04 | 346.71 | 327.38 | 332.97 | 169,457 | +0.93(+0.28%) |
Aug 05, 2019 | 344.61 | 350.20 | 313.64 | 332.04 | 315,664 | -47.97(-12.62%) |
Aug 02, 2019 | 383.26 | 388.85 | 363.94 | 380.00 | 182,752 | +3.96(+1.05%) |