Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 264.40 | 275.00 | 242.00 | 242.40 | 4,349 | -22.60(-8.53%) |
Sep 27, 2019 | 280.40 | 284.40 | 263.00 | 265.00 | 4,535 | -13.60(-4.88%) |
Sep 26, 2019 | 279.60 | 287.20 | 274.80 | 278.60 | 6,106 | -1.20(-0.43%) |
Sep 25, 2019 | 280.60 | 289.51 | 276.80 | 279.80 | 5,667 | -1.80(-0.64%) |
Sep 24, 2019 | 278.60 | 288.40 | 273.80 | 281.60 | 3,828 | +1.00(+0.36%) |
Sep 23, 2019 | 288.80 | 290.70 | 274.80 | 280.60 | 3,914 | -10.20(-3.51%) |
Sep 20, 2019 | 278.00 | 296.60 | 272.80 | 290.80 | 13,645 | +12.80(+4.60%) |
Sep 19, 2019 | 272.00 | 286.60 | 248.20 | 278.00 | 6,404 | +5.40(+1.98%) |
Sep 18, 2019 | 282.00 | 290.00 | 270.40 | 272.60 | 5,245 | -5.40(-1.94%) |
Sep 17, 2019 | 247.00 | 286.40 | 247.00 | 278.00 | 8,447 | +32.00(+13.01%) |
Sep 16, 2019 | 219.20 | 248.00 | 219.20 | 246.00 | 3,829 | +23.20(+10.41%) |
Sep 13, 2019 | 225.20 | 237.30 | 222.80 | 222.80 | 4,360 | +0.80(+0.36%) |
Sep 12, 2019 | 214.20 | 244.60 | 213.80 | 222.00 | 9,054 | +9.00(+4.23%) |
Sep 11, 2019 | 214.20 | 223.60 | 209.00 | 213.00 | 6,754 | -0.60(-0.28%) |
Sep 10, 2019 | 211.00 | 222.80 | 209.00 | 213.60 | 5,822 | +4.60(+2.20%) |
Sep 09, 2019 | 203.20 | 220.00 | 195.30 | 209.00 | 1,901 | +7.00(+3.47%) |
Sep 06, 2019 | 202.20 | 213.00 | 197.20 | 202.00 | 5,250 | +3.20(+1.61%) |
Sep 05, 2019 | 198.00 | 219.40 | 189.10 | 198.80 | 5,517 | +4.60(+2.37%) |
Sep 04, 2019 | 194.40 | 201.40 | 185.60 | 194.20 | 3,430 | +4.20(+2.21%) |
Sep 03, 2019 | 189.20 | 195.20 | 183.00 | 190.00 | 4,498 | -0.20(-0.11%) |
Aug 30, 2019 | 198.40 | 199.40 | 188.00 | 190.20 | 1,435 | -8.40(-4.23%) |
Aug 29, 2019 | 184.60 | 201.20 | 184.60 | 198.60 | 3,292 | +15.80(+8.64%) |
Aug 28, 2019 | 174.20 | 185.40 | 166.20 | 182.80 | 5,591 | +7.00(+3.98%) |
Aug 27, 2019 | 179.20 | 205.80 | 174.20 | 175.80 | 3,073 | -1.80(-1.01%) |
Aug 26, 2019 | 177.80 | 182.00 | 176.20 | 177.60 | 3,575 | +1.00(+0.57%) |
Aug 23, 2019 | 182.00 | 192.80 | 168.30 | 176.60 | 2,030 | -6.60(-3.60%) |
Aug 22, 2019 | 196.40 | 204.60 | 180.40 | 183.20 | 3,240 | -14.00(-7.10%) |
Aug 21, 2019 | 178.40 | 219.20 | 165.60 | 197.20 | 5,527 | +20.20(+11.41%) |
Aug 20, 2019 | 178.60 | 183.60 | 168.60 | 177.00 | 35,635 | -1.60(-0.90%) |
Aug 19, 2019 | 181.80 | 181.80 | 166.40 | 178.60 | 4,668 | +1.60(+0.90%) |
Aug 16, 2019 | 162.80 | 181.40 | 162.80 | 177.00 | 5,860 | +14.60(+8.99%) |
Aug 15, 2019 | 166.40 | 170.10 | 156.60 | 162.40 | 1,783 | -4.60(-2.75%) |
Aug 14, 2019 | 167.20 | 170.60 | 163.00 | 167.00 | 2,364 | -4.20(-2.45%) |
Aug 13, 2019 | 166.60 | 179.17 | 166.60 | 171.20 | 2,126 | +4.80(+2.88%) |
Aug 12, 2019 | 167.40 | 178.20 | 165.20 | 166.40 | 2,489 | -9.60(-5.45%) |
Aug 09, 2019 | 167.60 | 182.50 | 167.60 | 176.00 | 2,805 | +7.80(+4.64%) |
Aug 08, 2019 | 169.40 | 177.40 | 165.40 | 168.20 | 4,721 | -1.20(-0.71%) |
Aug 07, 2019 | 171.60 | 186.80 | 168.20 | 169.40 | 1,704 | -2.40(-1.40%) |
Aug 06, 2019 | 165.60 | 178.00 | 165.40 | 171.80 | 2,637 | +7.60(+4.63%) |
Aug 05, 2019 | 174.20 | 189.40 | 162.80 | 164.20 | 2,022 | -12.00(-6.81%) |
Aug 02, 2019 | 182.00 | 182.00 | 167.80 | 176.20 | 3,435 | -7.80(-4.24%) |
Aug 01, 2019 | 184.60 | 197.20 | 182.00 | 184.00 | 4,264 | -1.80(-0.97%) |
Jul 31, 2019 | 191.40 | 204.60 | 182.40 | 185.80 | 8,386 | -7.20(-3.73%) |
Jul 30, 2019 | 191.00 | 205.00 | 187.20 | 193.00 | 3,906 | -0.40(-0.21%) |
Jul 29, 2019 | 195.80 | 202.00 | 190.10 | 193.40 | 3,222 | -2.00(-1.02%) |
Jul 26, 2019 | 213.60 | 217.20 | 194.40 | 195.40 | 5,470 | -16.40(-7.74%) |
Jul 25, 2019 | 230.00 | 235.00 | 210.50 | 211.80 | 5,629 | -16.60(-7.27%) |
Jul 24, 2019 | 240.60 | 244.20 | 225.40 | 228.40 | 10,426 | -13.00(-5.39%) |
Jul 23, 2019 | 240.40 | 246.60 | 233.01 | 241.40 | 2,728 | +0.20(+0.08%) |
Jul 22, 2019 | 237.60 | 245.00 | 237.60 | 241.20 | 2,923 | +1.60(+0.67%) |
Jul 19, 2019 | 237.20 | 248.30 | 235.00 | 239.60 | 6,335 | +1.60(+0.67%) |
Jul 18, 2019 | 238.60 | 241.00 | 234.40 | 238.00 | 8,775 | +0.00(+0.00%) |
Jul 17, 2019 | 244.80 | 249.60 | 233.00 | 238.00 | 4,650 | -6.80(-2.78%) |
Jul 16, 2019 | 246.40 | 248.80 | 236.25 | 244.80 | 4,454 | -3.60(-1.45%) |
Jul 15, 2019 | 250.00 | 257.20 | 244.60 | 248.40 | 4,403 | -1.00(-0.40%) |
Jul 12, 2019 | 245.00 | 254.60 | 241.60 | 249.40 | 7,905 | +5.20(+2.13%) |
Jul 11, 2019 | 241.80 | 249.80 | 239.70 | 244.20 | 8,406 | +2.80(+1.16%) |
Jul 10, 2019 | 241.40 | 248.40 | 238.80 | 241.40 | 4,282 | +1.40(+0.58%) |
Jul 09, 2019 | 237.00 | 244.00 | 236.40 | 240.00 | 3,435 | +0.40(+0.17%) |
Jul 08, 2019 | 241.00 | 244.80 | 234.40 | 239.60 | 12,851 | -3.40(-1.40%) |
Jul 05, 2019 | 240.80 | 246.40 | 240.00 | 243.00 | 4,405 | -0.60(-0.25%) |
Jul 03, 2019 | 240.00 | 243.60 | 232.80 | 243.60 | 5,700 | +2.80(+1.16%) |
Jul 02, 2019 | 232.40 | 241.80 | 227.20 | 240.80 | 9,837 | +5.40(+2.29%) |