Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 270.21 | 276.08 | 259.44 | 267.27 | 13,638 | -4.89(-1.80%) |
Oct 30, 2019 | 259.44 | 278.04 | 255.03 | 272.17 | 11,267 | +17.62(+6.92%) |
Oct 29, 2019 | 254.54 | 260.42 | 249.65 | 254.54 | 6,944 | +0.00(+0.00%) |
Oct 28, 2019 | 275.11 | 277.55 | 252.59 | 254.54 | 27,159 | -17.30(-6.36%) |
Oct 25, 2019 | 285.39 | 286.35 | 269.91 | 271.84 | 5,107 | -13.54(-4.75%) |
Oct 24, 2019 | 291.19 | 294.09 | 284.42 | 285.39 | 5,321 | -1.93(-0.67%) |
Oct 23, 2019 | 290.22 | 291.19 | 282.00 | 287.32 | 3,507 | +0.97(+0.34%) |
Oct 22, 2019 | 285.39 | 287.32 | 277.84 | 286.35 | 3,501 | +0.97(+0.34%) |
Oct 21, 2019 | 285.39 | 289.26 | 282.48 | 285.39 | 3,406 | +3.87(+1.37%) |
Oct 18, 2019 | 281.52 | 283.45 | 276.20 | 281.52 | 4,415 | -0.97(-0.34%) |
Oct 17, 2019 | 280.55 | 284.42 | 275.23 | 282.48 | 4,326 | +1.94(+0.69%) |
Oct 16, 2019 | 273.78 | 285.39 | 272.81 | 280.55 | 4,925 | +8.71(+3.20%) |
Oct 15, 2019 | 276.68 | 278.62 | 267.97 | 271.84 | 6,092 | +3.87(+1.44%) |
Oct 14, 2019 | 270.88 | 271.84 | 257.33 | 267.97 | 5,597 | -5.81(-2.12%) |
Oct 11, 2019 | 271.84 | 283.45 | 271.84 | 273.78 | 5,240 | +5.81(+2.17%) |
Oct 10, 2019 | 277.65 | 281.52 | 267.01 | 267.97 | 6,737 | -11.61(-4.15%) |
Oct 09, 2019 | 303.77 | 303.77 | 279.58 | 279.58 | 7,570 | -20.32(-6.77%) |
Oct 08, 2019 | 298.93 | 301.83 | 289.26 | 299.90 | 6,683 | -1.94(-0.64%) |
Oct 07, 2019 | 300.87 | 305.70 | 297.95 | 301.83 | 3,138 | -2.90(-0.95%) |
Oct 04, 2019 | 303.77 | 305.70 | 297.00 | 304.74 | 3,535 | +1.94(+0.64%) |
Oct 03, 2019 | 302.80 | 307.72 | 297.00 | 302.80 | 5,422 | -4.84(-1.57%) |
Oct 02, 2019 | 306.67 | 310.54 | 301.35 | 307.64 | 5,096 | +0.97(+0.32%) |
Oct 01, 2019 | 320.21 | 328.92 | 306.67 | 306.67 | 6,335 | -13.54(-4.23%) |
Sep 30, 2019 | 326.99 | 335.21 | 318.28 | 320.21 | 9,897 | -14.51(-4.34%) |
Sep 27, 2019 | 313.44 | 336.66 | 313.44 | 334.73 | 16,201 | +22.25(+7.12%) |
Sep 26, 2019 | 314.37 | 316.75 | 304.40 | 312.47 | 11,703 | +4.75(+1.54%) |
Sep 25, 2019 | 302.98 | 312.76 | 302.04 | 307.73 | 7,131 | +4.75(+1.57%) |
Sep 24, 2019 | 303.93 | 306.77 | 293.48 | 302.98 | 10,028 | +0.00(+0.00%) |
Sep 23, 2019 | 307.73 | 307.73 | 297.28 | 302.98 | 8,763 | -4.75(-1.54%) |
Sep 20, 2019 | 300.13 | 308.68 | 297.28 | 307.73 | 14,693 | +7.60(+2.53%) |
Sep 19, 2019 | 299.18 | 302.03 | 292.53 | 300.13 | 10,406 | +2.85(+0.96%) |
Sep 18, 2019 | 295.38 | 297.28 | 284.93 | 297.28 | 8,384 | +2.85(+0.97%) |
Sep 17, 2019 | 298.23 | 299.18 | 285.88 | 294.43 | 5,446 | -4.75(-1.59%) |
Sep 16, 2019 | 296.33 | 301.08 | 290.63 | 299.18 | 6,515 | +2.85(+0.96%) |
Sep 13, 2019 | 306.77 | 313.42 | 292.53 | 296.33 | 8,694 | -9.50(-3.11%) |
Sep 12, 2019 | 312.47 | 312.47 | 289.68 | 305.83 | 11,138 | -8.55(-2.72%) |
Sep 11, 2019 | 310.57 | 321.97 | 303.93 | 314.37 | 12,695 | +3.80(+1.22%) |
Sep 10, 2019 | 301.08 | 312.47 | 294.43 | 310.57 | 16,876 | +9.50(+3.15%) |
Sep 09, 2019 | 282.08 | 301.08 | 280.18 | 301.08 | 13,862 | +19.00(+6.73%) |
Sep 06, 2019 | 272.58 | 286.83 | 269.73 | 282.08 | 12,075 | +8.55(+3.12%) |
Sep 05, 2019 | 268.79 | 281.13 | 268.79 | 273.53 | 11,323 | +4.75(+1.77%) |
Sep 04, 2019 | 255.49 | 270.68 | 252.64 | 268.79 | 9,612 | +13.30(+5.20%) |
Sep 03, 2019 | 264.04 | 264.04 | 250.74 | 255.49 | 11,400 | -10.45(-3.93%) |
Aug 30, 2019 | 255.49 | 265.94 | 250.74 | 265.94 | 23,199 | +9.50(+3.70%) |
Aug 29, 2019 | 244.09 | 258.34 | 240.29 | 256.44 | 18,329 | +23.74(+10.20%) |
Aug 28, 2019 | 223.20 | 236.49 | 222.25 | 232.69 | 19,129 | +10.45(+4.70%) |
Aug 27, 2019 | 235.54 | 236.48 | 221.30 | 222.25 | 22,704 | -11.40(-4.88%) |
Aug 26, 2019 | 244.09 | 247.89 | 229.84 | 233.64 | 17,828 | -9.50(-3.91%) |
Aug 23, 2019 | 262.14 | 262.14 | 242.19 | 243.14 | 12,251 | -19.00(-7.25%) |
Aug 22, 2019 | 263.09 | 264.99 | 259.29 | 262.14 | 5,689 | -0.95(-0.36%) |
Aug 21, 2019 | 262.14 | 265.94 | 257.39 | 263.09 | 8,394 | +2.85(+1.09%) |
Aug 20, 2019 | 278.28 | 280.18 | 259.29 | 260.24 | 5,557 | -17.10(-6.16%) |
Aug 19, 2019 | 281.13 | 282.26 | 272.58 | 277.33 | 5,773 | -0.95(-0.34%) |
Aug 16, 2019 | 270.68 | 279.71 | 270.68 | 278.28 | 8,491 | +8.55(+3.17%) |
Aug 15, 2019 | 270.68 | 275.43 | 266.88 | 269.73 | 9,555 | +1.90(+0.71%) |
Aug 14, 2019 | 279.23 | 279.23 | 264.99 | 267.83 | 13,887 | -15.20(-5.37%) |
Aug 13, 2019 | 281.13 | 286.37 | 279.23 | 283.03 | 6,589 | +1.90(+0.68%) |
Aug 12, 2019 | 273.53 | 283.98 | 273.53 | 281.13 | 9,339 | +4.75(+1.72%) |
Aug 09, 2019 | 282.08 | 282.08 | 270.68 | 276.38 | 8,090 | -5.70(-2.02%) |
Aug 08, 2019 | 277.33 | 283.98 | 272.58 | 282.08 | 13,304 | +6.65(+2.41%) |
Aug 07, 2019 | 271.63 | 278.28 | 264.04 | 275.43 | 12,012 | +0.95(+0.35%) |
Aug 06, 2019 | 260.24 | 275.43 | 257.39 | 274.48 | 17,297 | +13.30(+5.09%) |
Aug 05, 2019 | 244.09 | 261.19 | 240.29 | 261.19 | 15,576 | +17.10(+7.00%) |
Aug 02, 2019 | 240.29 | 247.03 | 237.44 | 244.09 | 16,889 | +1.90(+0.78%) |