Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 161.00 | 170.70 | 157.50 | 168.00 | 108,285 | +12.70(+8.18%) |
Sep 27, 2019 | 158.30 | 159.30 | 148.39 | 155.30 | 92,160 | +5.30(+3.53%) |
Sep 26, 2019 | 153.90 | 158.80 | 149.00 | 150.00 | 64,389 | +0.40(+0.27%) |
Sep 25, 2019 | 154.80 | 156.60 | 148.80 | 149.60 | 112,839 | +3.30(+2.26%) |
Sep 24, 2019 | 138.40 | 147.27 | 137.94 | 146.30 | 110,639 | +10.20(+7.49%) |
Sep 23, 2019 | 138.10 | 141.50 | 134.50 | 136.10 | 71,418 | +0.20(+0.15%) |
Sep 20, 2019 | 134.90 | 139.80 | 132.10 | 135.90 | 107,390 | -0.70(-0.51%) |
Sep 19, 2019 | 134.90 | 139.00 | 133.10 | 136.60 | 94,000 | -3.00(-2.15%) |
Sep 18, 2019 | 138.40 | 142.25 | 134.00 | 139.60 | 241,682 | +5.90(+4.41%) |
Sep 17, 2019 | 116.70 | 136.60 | 116.40 | 133.70 | 559,449 | +14.60(+12.26%) |
Sep 16, 2019 | 143.00 | 144.90 | 108.20 | 119.10 | 871,524 | -78.30(-39.67%) |
Sep 13, 2019 | 194.60 | 200.40 | 193.18 | 197.40 | 34,340 | +1.40(+0.71%) |
Sep 12, 2019 | 203.90 | 205.20 | 194.02 | 196.00 | 150,330 | +10.10(+5.43%) |
Sep 11, 2019 | 172.20 | 190.46 | 169.90 | 185.90 | 145,116 | +12.30(+7.09%) |
Sep 10, 2019 | 167.20 | 176.40 | 162.90 | 173.60 | 155,673 | +4.50(+2.66%) |
Sep 09, 2019 | 176.20 | 177.20 | 167.70 | 169.10 | 133,624 | -13.84(-7.56%) |
Sep 06, 2019 | 197.80 | 200.00 | 179.95 | 182.94 | 117,140 | -3.86(-2.07%) |
Sep 05, 2019 | 182.00 | 188.60 | 172.20 | 186.80 | 145,085 | +0.50(+0.27%) |
Sep 04, 2019 | 197.10 | 197.60 | 183.10 | 186.30 | 160,650 | -28.20(-13.15%) |
Sep 03, 2019 | 221.56 | 226.10 | 212.70 | 214.50 | 73,317 | +11.50(+5.67%) |
Aug 30, 2019 | 189.10 | 207.50 | 188.30 | 203.00 | 80,980 | +15.50(+8.27%) |
Aug 29, 2019 | 194.10 | 194.10 | 185.10 | 187.50 | 62,457 | -6.80(-3.50%) |
Aug 28, 2019 | 190.00 | 198.30 | 185.75 | 194.30 | 91,341 | -10.20(-4.99%) |
Aug 27, 2019 | 215.10 | 219.60 | 203.40 | 204.50 | 64,329 | -14.40(-6.58%) |
Aug 26, 2019 | 204.80 | 221.10 | 202.30 | 218.90 | 53,455 | +0.90(+0.41%) |
Aug 23, 2019 | 217.10 | 224.00 | 208.90 | 218.00 | 110,920 | +16.30(+8.08%) |
Aug 22, 2019 | 193.80 | 206.90 | 192.40 | 201.70 | 48,417 | +4.60(+2.33%) |
Aug 21, 2019 | 185.80 | 199.80 | 184.30 | 197.10 | 57,449 | +0.20(+0.10%) |
Aug 20, 2019 | 200.30 | 205.50 | 191.50 | 196.90 | 64,314 | +0.70(+0.36%) |
Aug 19, 2019 | 200.00 | 204.70 | 194.80 | 196.20 | 69,379 | -14.80(-7.01%) |
Aug 16, 2019 | 212.10 | 217.30 | 208.30 | 211.00 | 38,930 | -3.30(-1.54%) |
Aug 15, 2019 | 215.80 | 219.60 | 209.00 | 214.30 | 36,332 | +7.80(+3.78%) |
Aug 14, 2019 | 205.90 | 216.50 | 203.10 | 206.50 | 87,113 | +19.50(+10.43%) |
Aug 13, 2019 | 216.80 | 218.20 | 183.80 | 187.00 | 121,492 | -27.90(-12.98%) |
Aug 12, 2019 | 215.20 | 221.00 | 211.20 | 214.90 | 40,071 | -5.50(-2.50%) |
Aug 09, 2019 | 223.30 | 225.20 | 214.00 | 220.40 | 57,040 | -22.00(-9.08%) |
Aug 08, 2019 | 248.60 | 253.60 | 239.30 | 242.40 | 26,304 | -7.50(-3.00%) |
Aug 07, 2019 | 254.40 | 275.00 | 246.80 | 249.90 | 108,143 | +16.70(+7.16%) |
Aug 06, 2019 | 217.60 | 236.70 | 216.40 | 233.20 | 43,797 | +13.10(+5.95%) |
Aug 05, 2019 | 224.60 | 225.20 | 211.80 | 220.10 | 64,475 | +5.10(+2.37%) |
Aug 02, 2019 | 208.20 | 217.40 | 207.40 | 215.00 | 71,790 | -10.80(-4.78%) |
Aug 01, 2019 | 201.70 | 236.40 | 201.30 | 225.80 | 115,798 | +32.30(+16.69%) |
Jul 31, 2019 | 188.30 | 195.00 | 186.10 | 193.50 | 54,909 | +1.50(+0.78%) |
Jul 30, 2019 | 203.60 | 205.00 | 190.90 | 192.00 | 41,316 | -12.80(-6.25%) |
Jul 29, 2019 | 207.50 | 217.70 | 204.40 | 204.80 | 42,593 | -9.60(-4.48%) |
Jul 26, 2019 | 215.10 | 219.90 | 211.10 | 214.40 | 44,820 | -3.20(-1.47%) |
Jul 25, 2019 | 210.30 | 218.10 | 208.30 | 217.60 | 42,258 | +0.30(+0.14%) |
Jul 24, 2019 | 206.30 | 223.50 | 198.00 | 217.30 | 64,648 | +10.90(+5.28%) |
Jul 23, 2019 | 213.20 | 218.20 | 205.80 | 206.40 | 50,535 | -7.00(-3.28%) |
Jul 22, 2019 | 216.30 | 218.80 | 211.50 | 213.40 | 27,661 | -1.00(-0.47%) |
Jul 19, 2019 | 219.50 | 227.30 | 212.90 | 214.40 | 54,680 | -5.50(-2.50%) |
Jul 18, 2019 | 208.50 | 229.80 | 207.30 | 219.90 | 108,383 | +9.80(+4.66%) |
Jul 17, 2019 | 192.20 | 210.80 | 192.20 | 210.10 | 69,796 | +15.60(+8.02%) |
Jul 16, 2019 | 181.40 | 204.00 | 177.00 | 194.50 | 72,170 | +10.10(+5.48%) |
Jul 15, 2019 | 171.50 | 184.40 | 171.50 | 184.40 | 38,087 | +8.90(+5.07%) |
Jul 12, 2019 | 175.70 | 178.30 | 172.50 | 175.50 | 38,120 | +1.70(+0.98%) |
Jul 11, 2019 | 173.30 | 176.80 | 170.60 | 173.80 | 41,362 | -0.80(-0.46%) |
Jul 10, 2019 | 185.10 | 185.70 | 173.20 | 174.60 | 108,138 | -24.30(-12.22%) |
Jul 09, 2019 | 202.30 | 205.00 | 198.70 | 198.90 | 27,595 | -5.70(-2.79%) |
Jul 08, 2019 | 201.40 | 205.60 | 194.50 | 204.60 | 36,985 | +1.20(+0.59%) |
Jul 05, 2019 | 208.70 | 210.00 | 201.80 | 203.40 | 27,230 | -10.30(-4.82%) |
Jul 03, 2019 | 211.20 | 220.10 | 208.90 | 213.70 | 36,840 | -3.90(-1.79%) |
Jul 02, 2019 | 194.40 | 220.40 | 194.40 | 217.60 | 77,117 | +26.60(+13.93%) |