Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | -366.69 | -375.91 | -356.93 | -359.10 | 4,294,958,470 | +0.00(+0.00%) |
Sep 27, 2019 | -351.50 | -377.54 | -351.50 | -375.37 | 4,294,952,849 | +0.00(+0.00%) |
Sep 26, 2019 | 288.02 | 290.20 | 278.89 | 286.29 | 12,773 | +4.35(+1.54%) |
Sep 25, 2019 | 277.58 | 286.55 | 276.72 | 281.93 | 7,784 | +4.35(+1.57%) |
Sep 24, 2019 | 278.45 | 281.06 | 268.88 | 277.58 | 10,945 | +0.00(+0.00%) |
Sep 23, 2019 | 281.93 | 281.93 | 272.36 | 277.58 | 9,564 | -4.35(-1.54%) |
Sep 20, 2019 | 274.97 | 282.80 | 272.36 | 281.93 | 16,037 | +6.96(+2.53%) |
Sep 19, 2019 | 274.10 | 276.71 | 268.01 | 274.97 | 11,358 | +2.61(+0.96%) |
Sep 18, 2019 | 270.62 | 272.36 | 261.05 | 272.36 | 9,151 | +2.61(+0.97%) |
Sep 17, 2019 | 273.23 | 274.10 | 261.92 | 269.75 | 5,944 | -4.35(-1.59%) |
Sep 16, 2019 | 271.49 | 275.84 | 266.27 | 274.10 | 7,111 | +2.61(+0.96%) |
Sep 13, 2019 | 281.06 | 287.15 | 268.01 | 271.49 | 9,490 | -8.70(-3.11%) |
Sep 12, 2019 | 286.29 | 286.29 | 265.40 | 280.19 | 12,157 | -7.83(-2.72%) |
Sep 11, 2019 | 284.55 | 294.99 | 278.45 | 288.02 | 13,857 | +3.48(+1.22%) |
Sep 10, 2019 | 275.84 | 286.29 | 269.75 | 284.55 | 18,420 | +8.70(+3.15%) |
Sep 09, 2019 | 258.44 | 275.84 | 256.70 | 275.84 | 15,130 | +17.40(+6.73%) |
Sep 06, 2019 | 249.74 | 262.79 | 247.13 | 258.44 | 13,180 | +7.83(+3.13%) |
Sep 05, 2019 | 246.26 | 257.57 | 246.26 | 250.61 | 12,359 | +4.35(+1.77%) |
Sep 04, 2019 | 234.07 | 248.00 | 231.46 | 246.26 | 10,492 | +12.18(+5.20%) |
Sep 03, 2019 | 241.91 | 241.91 | 229.72 | 234.07 | 12,443 | -9.57(-3.93%) |
Aug 30, 2019 | 234.07 | 243.65 | 229.72 | 243.65 | 25,321 | +8.70(+3.70%) |
Aug 29, 2019 | 223.63 | 236.69 | 220.15 | 234.94 | 20,006 | +21.75(+10.20%) |
Aug 28, 2019 | 204.49 | 216.67 | 203.62 | 213.19 | 20,879 | +9.57(+4.70%) |
Aug 27, 2019 | 215.80 | 216.66 | 202.75 | 203.62 | 24,781 | -10.44(-4.88%) |
Aug 26, 2019 | 223.63 | 227.11 | 210.58 | 214.06 | 19,458 | -8.70(-3.91%) |
Aug 23, 2019 | 240.17 | 240.17 | 221.89 | 222.76 | 13,372 | -17.40(-7.25%) |
Aug 22, 2019 | 241.04 | 242.78 | 237.56 | 240.17 | 6,210 | -0.87(-0.36%) |
Aug 21, 2019 | 240.17 | 243.65 | 235.81 | 241.04 | 9,162 | +2.61(+1.09%) |
Aug 20, 2019 | 254.96 | 256.70 | 237.56 | 238.43 | 6,066 | -15.66(-6.16%) |
Aug 19, 2019 | 257.57 | 258.61 | 249.74 | 254.09 | 6,301 | -0.87(-0.34%) |
Aug 16, 2019 | 248.00 | 256.26 | 248.00 | 254.96 | 9,268 | +7.83(+3.17%) |
Aug 15, 2019 | 248.00 | 252.35 | 244.52 | 247.13 | 10,429 | +1.74(+0.71%) |
Aug 14, 2019 | 255.83 | 255.83 | 242.78 | 245.39 | 15,157 | -13.92(-5.37%) |
Aug 13, 2019 | 257.57 | 262.37 | 255.83 | 259.31 | 7,192 | +1.74(+0.68%) |
Aug 12, 2019 | 250.61 | 260.18 | 250.61 | 257.57 | 10,194 | +4.35(+1.72%) |
Aug 09, 2019 | 258.44 | 258.44 | 248.00 | 253.22 | 8,830 | -5.22(-2.02%) |
Aug 08, 2019 | 254.09 | 260.18 | 249.74 | 258.44 | 14,521 | +6.09(+2.41%) |
Aug 07, 2019 | 248.87 | 254.96 | 241.91 | 252.35 | 13,111 | +0.87(+0.35%) |
Aug 06, 2019 | 238.43 | 252.35 | 235.81 | 251.48 | 18,880 | +12.18(+5.09%) |
Aug 05, 2019 | 223.63 | 239.30 | 220.15 | 239.30 | 17,001 | +15.66(+7.00%) |
Aug 02, 2019 | 220.15 | 226.33 | 217.54 | 223.63 | 18,434 | +1.74(+0.78%) |
Aug 01, 2019 | 236.69 | 239.30 | 220.15 | 221.89 | 15,610 | -13.92(-5.90%) |
Jul 31, 2019 | 232.34 | 243.65 | 232.34 | 235.81 | 13,734 | +4.35(+1.88%) |
Jul 30, 2019 | 225.37 | 232.77 | 224.50 | 231.46 | 11,021 | +5.22(+2.31%) |
Jul 29, 2019 | 227.11 | 229.72 | 224.07 | 226.24 | 8,483 | +0.00(+0.00%) |
Jul 26, 2019 | 222.76 | 229.29 | 220.14 | 226.24 | 13,077 | +5.22(+2.36%) |
Jul 25, 2019 | 227.98 | 227.98 | 220.15 | 221.02 | 10,215 | -6.96(-3.05%) |
Jul 24, 2019 | 225.37 | 229.72 | 221.89 | 227.98 | 15,718 | +5.22(+2.34%) |
Jul 23, 2019 | 220.15 | 224.50 | 219.28 | 222.76 | 12,344 | +3.48(+1.59%) |
Jul 22, 2019 | 221.89 | 225.37 | 217.54 | 219.28 | 10,685 | +4.35(+2.02%) |
Jul 19, 2019 | 217.54 | 221.89 | 211.45 | 214.93 | 22,269 | +0.00(+0.00%) |
Jul 18, 2019 | 225.37 | 225.37 | 214.50 | 214.93 | 29,175 | -10.44(-4.63%) |
Jul 17, 2019 | 228.85 | 232.34 | 221.89 | 225.37 | 13,893 | -4.35(-1.89%) |
Jul 16, 2019 | 221.02 | 233.21 | 219.28 | 229.72 | 21,944 | +9.57(+4.35%) |
Jul 15, 2019 | 223.63 | 229.72 | 219.28 | 220.15 | 12,909 | +0.00(+0.00%) |
Jul 12, 2019 | 214.06 | 224.50 | 209.71 | 220.15 | 19,744 | +5.22(+2.43%) |
Jul 11, 2019 | 221.02 | 223.63 | 207.97 | 214.93 | 18,246 | -8.70(-3.89%) |
Jul 10, 2019 | 232.34 | 232.34 | 220.16 | 223.63 | 11,117 | -5.22(-2.28%) |
Jul 09, 2019 | 222.76 | 232.34 | 214.93 | 228.85 | 19,129 | +2.61(+1.15%) |
Jul 08, 2019 | 241.04 | 243.65 | 224.50 | 226.24 | 19,778 | -14.79(-6.14%) |
Jul 05, 2019 | 241.04 | 247.13 | 238.43 | 241.04 | 9,398 | -0.87(-0.36%) |
Jul 03, 2019 | 245.39 | 247.13 | 238.43 | 241.91 | 10,411 | -3.48(-1.42%) |
Jul 02, 2019 | 244.52 | 247.56 | 241.91 | 245.39 | 12,142 | +0.87(+0.36%) |