Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 211.00 | 213.85 | 206.40 | 206.40 | 180 | -5.90(-2.78%) |
Nov 27, 2019 | 211.20 | 222.60 | 210.30 | 212.30 | 105 | -3.50(-1.62%) |
Nov 26, 2019 | 212.60 | 215.80 | 211.60 | 215.80 | 227 | -0.20(-0.09%) |
Nov 25, 2019 | 215.00 | 222.36 | 210.60 | 216.00 | 503 | +1.80(+0.84%) |
Nov 22, 2019 | 218.60 | 218.60 | 214.20 | 214.20 | 45 | -1.80(-0.83%) |
Nov 21, 2019 | 213.40 | 216.00 | 213.40 | 216.00 | 329 | -0.18(-0.08%) |
Nov 20, 2019 | 216.20 | 216.20 | 214.00 | 216.18 | 537 | -0.02(-0.01%) |
Nov 19, 2019 | 218.00 | 221.80 | 213.40 | 216.20 | 452 | -1.80(-0.83%) |
Nov 18, 2019 | 218.00 | 221.60 | 216.40 | 218.00 | 179 | -2.40(-1.09%) |
Nov 15, 2019 | 227.30 | 227.30 | 217.60 | 220.40 | 410 | +0.40(+0.18%) |
Nov 14, 2019 | 220.20 | 220.70 | 215.20 | 220.00 | 712 | -0.20(-0.09%) |
Nov 13, 2019 | 218.84 | 220.80 | 218.84 | 220.20 | 36 | +0.20(+0.09%) |
Nov 12, 2019 | 221.40 | 228.29 | 211.83 | 220.00 | 748 | -3.60(-1.61%) |
Nov 11, 2019 | 224.60 | 226.85 | 223.40 | 223.60 | 266 | -3.40(-1.50%) |
Nov 08, 2019 | 244.00 | 244.00 | 224.60 | 227.00 | 170 | -4.00(-1.73%) |
Nov 07, 2019 | 238.40 | 238.60 | 231.00 | 231.00 | 74 | +2.00(+0.87%) |
Nov 06, 2019 | 231.00 | 233.60 | 229.00 | 229.00 | 317 | -1.80(-0.78%) |
Nov 05, 2019 | 228.60 | 233.80 | 227.80 | 230.80 | 359 | +0.80(+0.35%) |
Nov 04, 2019 | 232.60 | 232.60 | 226.33 | 230.00 | 431 | +1.00(+0.44%) |
Nov 01, 2019 | 238.00 | 238.00 | 220.20 | 229.00 | 2,330 | +0.20(+0.09%) |
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%) |