Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 268.00 | 272.00 | 256.08 | 260.00 | 375 | +4.00(+1.56%) |
Oct 30, 2019 | 248.00 | 272.00 | 248.00 | 256.00 | 355 | +8.00(+3.23%) |
Oct 29, 2019 | 248.00 | 256.00 | 240.00 | 248.00 | 230 | +9.60(+4.03%) |
Oct 28, 2019 | 238.80 | 248.00 | 237.60 | 238.40 | 321 | -0.40(-0.17%) |
Oct 25, 2019 | 239.92 | 256.00 | 232.00 | 238.80 | 206 | -8.40(-3.40%) |
Oct 24, 2019 | 248.00 | 248.00 | 232.00 | 247.20 | 148 | +3.20(+1.31%) |
Oct 23, 2019 | 248.00 | 264.00 | 242.40 | 244.00 | 144 | -4.00(-1.61%) |
Oct 22, 2019 | 256.00 | 264.00 | 240.00 | 248.00 | 191 | -4.80(-1.90%) |
Oct 21, 2019 | 264.00 | 269.52 | 240.80 | 252.80 | 230 | -3.20(-1.25%) |
Oct 18, 2019 | 270.56 | 270.56 | 252.00 | 256.00 | 175 | -1.68(-0.65%) |
Oct 17, 2019 | 248.00 | 279.92 | 248.00 | 257.68 | 252 | +1.92(+0.75%) |
Oct 16, 2019 | 280.00 | 280.00 | 248.08 | 255.76 | 117 | -11.76(-4.40%) |
Oct 15, 2019 | 240.00 | 312.00 | 240.00 | 267.52 | 601 | +19.52(+7.87%) |
Oct 14, 2019 | 240.00 | 248.00 | 224.00 | 248.00 | 267 | +16.08(+6.93%) |
Oct 11, 2019 | 260.08 | 264.80 | 224.80 | 231.92 | 689 | -8.08(-3.37%) |
Oct 10, 2019 | 304.00 | 304.00 | 240.00 | 240.00 | 958 | -55.20(-18.70%) |
Oct 09, 2019 | 304.00 | 307.60 | 295.20 | 295.20 | 73 | -8.72(-2.87%) |
Oct 08, 2019 | 296.00 | 304.00 | 296.00 | 303.92 | 40 | +10.64(+3.63%) |
Oct 07, 2019 | 304.00 | 311.92 | 293.28 | 293.28 | 152 | -9.92(-3.27%) |
Oct 04, 2019 | 312.00 | 312.00 | 301.60 | 303.20 | 253 | -8.80(-2.82%) |
Oct 03, 2019 | 299.60 | 318.00 | 288.00 | 312.00 | 193 | +16.80(+5.69%) |
Oct 02, 2019 | 296.00 | 312.00 | 280.00 | 295.20 | 396 | +7.20(+2.50%) |
Oct 01, 2019 | 292.16 | 326.16 | 288.00 | 288.00 | 153 | +1.52(+0.53%) |
Sep 30, 2019 | 304.00 | 310.40 | 279.60 | 286.48 | 353 | -9.52(-3.22%) |
Sep 27, 2019 | 304.00 | 327.28 | 296.00 | 296.00 | 360 | -20.08(-6.35%) |
Sep 26, 2019 | 312.00 | 335.92 | 304.08 | 316.08 | 108 | +19.20(+6.47%) |
Sep 25, 2019 | 328.88 | 338.32 | 296.88 | 296.88 | 86 | -27.60(-8.51%) |
Sep 24, 2019 | 336.00 | 336.00 | 320.40 | 324.48 | 104 | -11.44(-3.41%) |
Sep 23, 2019 | 332.00 | 352.00 | 321.60 | 335.92 | 153 | +3.92(+1.18%) |
Sep 20, 2019 | 327.44 | 354.88 | 313.60 | 332.00 | 404 | -1.36(-0.41%) |
Sep 19, 2019 | 324.00 | 343.92 | 320.00 | 333.36 | 90 | +8.56(+2.64%) |
Sep 18, 2019 | 336.00 | 376.00 | 320.00 | 324.80 | 439 | -7.20(-2.17%) |
Sep 17, 2019 | 328.00 | 356.00 | 320.00 | 332.00 | 296 | +4.80(+1.47%) |
Sep 16, 2019 | 324.24 | 328.00 | 312.00 | 327.20 | 158 | +11.20(+3.54%) |
Sep 13, 2019 | 312.00 | 327.92 | 304.08 | 316.00 | 130 | -4.00(-1.25%) |
Sep 12, 2019 | 328.00 | 360.00 | 304.00 | 320.00 | 481 | -8.00(-2.44%) |
Sep 11, 2019 | 288.00 | 328.00 | 264.00 | 328.00 | 366 | +40.00(+13.89%) |
Sep 10, 2019 | 256.00 | 288.00 | 240.00 | 288.00 | 974 | +24.08(+9.12%) |
Sep 09, 2019 | 288.00 | 288.00 | 260.08 | 263.92 | 647 | -24.08(-8.36%) |
Sep 06, 2019 | 270.40 | 295.84 | 264.64 | 288.00 | 170 | +16.00(+5.88%) |
Sep 05, 2019 | 328.00 | 328.00 | 264.00 | 272.00 | 1,370 | -53.92(-16.54%) |
Sep 04, 2019 | 280.00 | 340.00 | 272.08 | 325.92 | 1,770 | +53.92(+19.82%) |
Sep 03, 2019 | 280.00 | 280.00 | 264.00 | 272.00 | 372 | -8.00(-2.86%) |
Aug 30, 2019 | 264.00 | 280.00 | 256.00 | 280.00 | 369 | +31.92(+12.87%) |
Aug 29, 2019 | 280.00 | 280.00 | 215.44 | 248.08 | 2,497 | -27.28(-9.91%) |
Aug 28, 2019 | 296.00 | 304.00 | 264.00 | 275.36 | 1,109 | -20.56(-6.95%) |
Aug 27, 2019 | 296.00 | 299.92 | 288.40 | 295.92 | 278 | -0.08(-0.03%) |
Aug 26, 2019 | 310.00 | 310.00 | 288.88 | 296.00 | 151 | -8.00(-2.63%) |
Aug 23, 2019 | 304.00 | 314.96 | 288.40 | 304.00 | 235 | -4.96(-1.61%) |
Aug 22, 2019 | 312.00 | 315.20 | 304.40 | 308.96 | 97 | -1.20(-0.39%) |
Aug 21, 2019 | 308.40 | 315.20 | 304.00 | 310.16 | 166 | +2.08(+0.68%) |
Aug 20, 2019 | 312.00 | 320.00 | 302.16 | 308.08 | 294 | -1.92(-0.62%) |
Aug 19, 2019 | 312.00 | 312.00 | 302.16 | 310.00 | 145 | -7.92(-2.49%) |
Aug 16, 2019 | 328.00 | 328.00 | 304.00 | 317.92 | 314 | +4.32(+1.38%) |
Aug 15, 2019 | 320.08 | 336.16 | 312.00 | 313.60 | 201 | -6.48(-2.02%) |
Aug 14, 2019 | 328.00 | 328.00 | 320.00 | 320.08 | 61 | -3.92(-1.21%) |
Aug 13, 2019 | 333.60 | 344.00 | 320.80 | 324.00 | 186 | -1.52(-0.47%) |
Aug 12, 2019 | 351.92 | 351.92 | 320.88 | 325.52 | 79 | -6.88(-2.07%) |
Aug 09, 2019 | 335.92 | 360.00 | 328.96 | 332.40 | 110 | +7.44(+2.29%) |
Aug 08, 2019 | 337.52 | 341.60 | 324.96 | 324.96 | 185 | -9.28(-2.78%) |
Aug 07, 2019 | 328.24 | 337.52 | 328.24 | 334.24 | 69 | -1.52(-0.45%) |
Aug 06, 2019 | 342.00 | 345.52 | 328.00 | 335.76 | 114 | +6.96(+2.12%) |
Aug 05, 2019 | 343.60 | 344.00 | 328.00 | 328.80 | 158 | -14.88(-4.33%) |
Aug 02, 2019 | 346.40 | 359.52 | 330.56 | 343.68 | 318 | -0.32(-0.09%) |