Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 195.43 | 198.75 | 192.75 | 195.13 | 315,400 | -0.58(-0.30%) |
Nov 27, 2019 | 200.39 | 201.90 | 193.67 | 195.71 | 392,100 | -3.34(-1.68%) |
Nov 26, 2019 | 208.78 | 208.78 | 198.75 | 199.05 | 571,322 | -10.15(-4.85%) |
Nov 25, 2019 | 210.17 | 214.44 | 204.00 | 209.20 | 502,747 | -0.75(-0.36%) |
Nov 22, 2019 | 205.83 | 210.99 | 202.33 | 209.95 | 602,600 | +4.14(+2.01%) |
Nov 21, 2019 | 211.61 | 213.70 | 204.71 | 205.81 | 394,450 | -7.08(-3.33%) |
Nov 20, 2019 | 209.69 | 222.33 | 206.10 | 212.89 | 601,428 | +6.89(+3.34%) |
Nov 19, 2019 | 210.00 | 212.69 | 205.87 | 206.00 | 372,960 | -2.44(-1.17%) |
Nov 18, 2019 | 197.66 | 209.53 | 197.19 | 208.44 | 794,836 | +9.53(+4.79%) |
Nov 15, 2019 | 204.09 | 204.50 | 190.26 | 198.91 | 877,500 | -4.53(-2.23%) |
Nov 14, 2019 | 186.00 | 204.48 | 182.00 | 203.44 | 2,435,133 | +15.96(+8.51%) |
Nov 13, 2019 | 185.19 | 197.69 | 180.54 | 187.48 | 955,932 | +4.65(+2.54%) |
Nov 12, 2019 | 208.58 | 217.47 | 182.13 | 182.83 | 2,421,386 | -30.84(-14.43%) |
Nov 11, 2019 | 209.17 | 213.71 | 207.88 | 213.67 | 489,241 | +2.07(+0.98%) |
Nov 08, 2019 | 206.20 | 212.11 | 202.85 | 211.60 | 375,600 | +3.55(+1.71%) |
Nov 07, 2019 | 201.24 | 214.00 | 199.31 | 208.05 | 446,273 | +10.72(+5.43%) |
Nov 06, 2019 | 214.14 | 214.14 | 193.01 | 197.33 | 619,715 | -16.81(-7.85%) |
Nov 05, 2019 | 206.00 | 215.10 | 203.56 | 214.14 | 387,500 | +8.25(+4.01%) |
Nov 04, 2019 | 211.95 | 211.95 | 204.34 | 205.89 | 447,230 | -2.98(-1.43%) |
Nov 01, 2019 | 208.11 | 209.93 | 205.19 | 208.87 | 435,500 | +2.79(+1.35%) |
Oct 31, 2019 | 203.75 | 207.82 | 199.80 | 206.08 | 293,530 | +1.67(+0.82%) |
Oct 30, 2019 | 202.59 | 207.25 | 200.66 | 204.41 | 272,727 | +1.82(+0.90%) |
Oct 29, 2019 | 202.96 | 204.87 | 198.30 | 202.59 | 474,909 | -1.01(-0.50%) |
Oct 28, 2019 | 194.97 | 204.15 | 190.79 | 203.60 | 566,601 | +7.53(+3.84%) |
Oct 25, 2019 | 184.96 | 196.09 | 183.77 | 196.07 | 428,900 | +10.46(+5.64%) |
Oct 24, 2019 | 184.94 | 188.88 | 183.21 | 185.61 | 329,684 | +1.64(+0.89%) |
Oct 23, 2019 | 179.47 | 186.69 | 178.02 | 183.97 | 368,640 | +3.79(+2.10%) |
Oct 22, 2019 | 180.30 | 185.35 | 178.31 | 180.18 | 407,891 | -1.79(-0.98%) |
Oct 21, 2019 | 185.25 | 189.39 | 176.22 | 181.97 | 967,222 | -2.94(-1.59%) |
Oct 18, 2019 | 171.55 | 185.53 | 171.55 | 184.91 | 1,259,100 | +11.72(+6.77%) |
Oct 17, 2019 | 166.82 | 173.76 | 165.44 | 173.19 | 958,198 | +6.43(+3.86%) |
Oct 16, 2019 | 158.68 | 169.81 | 152.04 | 166.76 | 2,000,708 | +8.84(+5.60%) |
Oct 15, 2019 | 145.96 | 162.96 | 142.63 | 157.92 | 3,943,829 | +57.33(+56.99%) |
Oct 14, 2019 | 95.86 | 105.00 | 95.49 | 100.59 | 1,216,890 | +4.78(+4.99%) |
Oct 11, 2019 | 87.23 | 97.17 | 87.19 | 95.81 | 758,800 | +9.83(+11.43%) |
Oct 10, 2019 | 81.04 | 88.17 | 80.85 | 85.98 | 589,546 | +9.89(+13.00%) |
Oct 09, 2019 | 80.78 | 80.78 | 75.67 | 76.09 | 190,909 | -3.97(-4.96%) |
Oct 08, 2019 | 80.07 | 80.42 | 77.11 | 80.06 | 264,814 | -1.30(-1.60%) |
Oct 07, 2019 | 80.40 | 82.03 | 79.38 | 81.36 | 208,489 | +1.12(+1.40%) |
Oct 04, 2019 | 77.36 | 80.42 | 77.36 | 80.24 | 215,400 | +2.78(+3.59%) |
Oct 03, 2019 | 74.02 | 77.48 | 73.44 | 77.46 | 208,152 | +2.89(+3.88%) |
Oct 02, 2019 | 75.23 | 76.77 | 73.38 | 74.57 | 453,611 | -0.92(-1.22%) |
Oct 01, 2019 | 82.25 | 84.00 | 75.23 | 75.49 | 326,586 | -4.80(-5.98%) |
Sep 30, 2019 | 84.40 | 84.40 | 80.16 | 80.29 | 368,432 | -3.96(-4.70%) |
Sep 27, 2019 | 89.13 | 89.61 | 83.60 | 84.25 | 342,500 | -4.50(-5.07%) |
Sep 26, 2019 | 93.34 | 94.88 | 88.59 | 88.75 | 224,916 | -2.91(-3.17%) |
Sep 25, 2019 | 93.70 | 93.99 | 89.47 | 91.66 | 221,892 | -2.06(-2.20%) |
Sep 24, 2019 | 96.42 | 97.00 | 93.05 | 93.72 | 353,909 | -1.91(-2.00%) |
Sep 23, 2019 | 93.50 | 96.32 | 91.51 | 95.63 | 398,389 | +1.24(+1.31%) |
Sep 20, 2019 | 92.06 | 95.34 | 91.50 | 94.39 | 729,700 | +2.57(+2.80%) |
Sep 19, 2019 | 89.92 | 94.31 | 89.92 | 91.82 | 346,341 | +1.66(+1.84%) |
Sep 18, 2019 | 88.79 | 90.66 | 88.07 | 90.16 | 218,474 | +1.42(+1.60%) |
Sep 17, 2019 | 86.09 | 89.97 | 84.88 | 88.74 | 185,232 | +2.66(+3.09%) |
Sep 16, 2019 | 85.61 | 90.45 | 84.61 | 86.08 | 228,526 | -0.51(-0.59%) |
Sep 13, 2019 | 85.46 | 87.68 | 84.08 | 86.59 | 241,700 | +1.43(+1.68%) |
Sep 12, 2019 | 88.86 | 89.69 | 84.88 | 85.16 | 257,460 | -3.79(-4.26%) |
Sep 11, 2019 | 88.85 | 90.25 | 87.79 | 88.95 | 212,320 | +0.61(+0.69%) |
Sep 10, 2019 | 88.90 | 89.90 | 85.11 | 88.34 | 258,181 | -1.07(-1.20%) |
Sep 09, 2019 | 86.53 | 90.15 | 85.08 | 89.41 | 341,215 | +3.31(+3.84%) |
Sep 06, 2019 | 83.17 | 86.62 | 82.64 | 86.10 | 268,900 | +3.18(+3.84%) |
Sep 05, 2019 | 80.79 | 83.65 | 79.92 | 82.92 | 257,946 | +3.04(+3.81%) |
Sep 04, 2019 | 76.04 | 80.11 | 74.87 | 79.88 | 359,868 | +4.87(+6.49%) |