Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 357.78 | 357.78 | 329.95 | 330.19 | 122,598 | -27.59(-7.71%) |
Nov 27, 2019 | 361.29 | 370.64 | 354.29 | 357.78 | 197,195 | +7.48(+2.14%) |
Nov 26, 2019 | 383.50 | 387.71 | 348.43 | 350.30 | 187,872 | -35.78(-9.27%) |
Nov 25, 2019 | 380.93 | 387.01 | 368.07 | 386.08 | 150,744 | +11.69(+3.12%) |
Nov 22, 2019 | 365.97 | 380.70 | 363.41 | 374.38 | 140,285 | +3.51(+0.95%) |
Nov 21, 2019 | 348.19 | 372.75 | 342.82 | 370.88 | 170,640 | +26.89(+7.82%) |
Nov 20, 2019 | 353.34 | 362.69 | 342.11 | 343.99 | 132,761 | -7.95(-2.26%) |
Nov 19, 2019 | 353.11 | 355.44 | 334.40 | 351.94 | 170,690 | +4.68(+1.35%) |
Nov 18, 2019 | 361.99 | 364.33 | 346.09 | 347.26 | 142,816 | -14.97(-4.13%) |
Nov 15, 2019 | 359.42 | 362.93 | 346.35 | 362.23 | 145,840 | +11.93(+3.40%) |
Nov 14, 2019 | 360.12 | 367.60 | 349.36 | 350.30 | 170,197 | -13.80(-3.79%) |
Nov 13, 2019 | 360.59 | 368.07 | 354.74 | 364.10 | 152,153 | -3.04(-0.83%) |
Nov 12, 2019 | 388.88 | 405.02 | 366.20 | 367.14 | 193,043 | -21.28(-5.48%) |
Nov 11, 2019 | 390.52 | 397.54 | 380.00 | 388.42 | 138,460 | +0.00(+0.00%) |
Nov 08, 2019 | 392.16 | 394.73 | 371.17 | 388.42 | 200,398 | +14.97(+4.01%) |
Nov 07, 2019 | 344.92 | 379.53 | 344.69 | 373.45 | 314,187 | +39.29(+11.76%) |
Nov 06, 2019 | 344.92 | 351.00 | 327.62 | 334.16 | 178,539 | -16.37(-4.67%) |
Nov 05, 2019 | 344.69 | 354.98 | 337.44 | 350.53 | 352,875 | +26.43(+8.15%) |
Nov 04, 2019 | 314.05 | 325.75 | 308.67 | 324.11 | 202,171 | +14.26(+4.60%) |
Nov 01, 2019 | 320.37 | 326.45 | 309.84 | 309.84 | 284,112 | -3.51(-1.12%) |
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%) |