Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 129.00 | 132.25 | 128.50 | 132.25 | 154 | +7.25(+5.80%) |
Oct 30, 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 26 | +2.50(+2.04%) |
Oct 29, 2019 | 123.75 | 128.16 | 117.50 | 122.50 | 116 | -2.50(-2.00%) |
Oct 28, 2019 | 120.50 | 125.00 | 120.50 | 125.00 | 70 | +0.00(+0.00%) |
Oct 25, 2019 | 133.25 | 133.25 | 125.00 | 125.00 | 392 | -6.25(-4.76%) |
Oct 24, 2019 | 131.25 | 131.25 | 131.25 | 4 | +0.00(+0.00%) | |
Oct 23, 2019 | 131.50 | 138.38 | 125.00 | 131.25 | 85 | +0.00(+0.00%) |
Oct 22, 2019 | 132.50 | 134.38 | 130.62 | 131.25 | 377 | +0.00(+0.00%) |
Oct 21, 2019 | 129.75 | 137.45 | 129.75 | 131.25 | 103 | +2.50(+1.94%) |
Oct 18, 2019 | 129.75 | 145.09 | 125.86 | 128.75 | 152 | -2.25(-1.72%) |
Oct 17, 2019 | 135.12 | 135.12 | 131.00 | 131.00 | 32 | +0.25(+0.19%) |
Oct 16, 2019 | 133.25 | 133.25 | 130.75 | 130.75 | 196 | -13.00(-9.04%) |
Oct 15, 2019 | 138.50 | 145.25 | 131.00 | 143.75 | 80 | +6.75(+4.93%) |
Oct 14, 2019 | 139.75 | 142.23 | 133.00 | 137.00 | 141 | -4.25(-3.01%) |
Oct 11, 2019 | 149.00 | 149.00 | 141.25 | 141.25 | 40 | +3.25(+2.36%) |
Oct 10, 2019 | 137.75 | 147.75 | 136.22 | 138.00 | 152 | +2.75(+2.03%) |
Oct 09, 2019 | 135.25 | 135.25 | 135.25 | 135.25 | 13 | +2.75(+2.08%) |
Oct 08, 2019 | 126.50 | 137.75 | 126.50 | 132.50 | 52 | +5.00(+3.92%) |
Oct 07, 2019 | 131.25 | 131.25 | 124.75 | 127.50 | 184 | -5.00(-3.77%) |
Oct 04, 2019 | 151.78 | 151.78 | 132.50 | 132.50 | 160 | -8.62(-6.11%) |
Oct 03, 2019 | 131.50 | 144.75 | 130.00 | 141.12 | 158 | +8.62(+6.51%) |
Oct 02, 2019 | 140.50 | 140.50 | 126.25 | 132.50 | 1,506 | -0.50(-0.38%) |
Oct 01, 2019 | 143.25 | 143.25 | 133.00 | 133.00 | 356 | -8.50(-6.01%) |
Sep 30, 2019 | 131.75 | 143.25 | 131.25 | 141.50 | 241 | +10.25(+7.81%) |
Sep 27, 2019 | 133.75 | 138.75 | 130.00 | 131.25 | 484 | -1.50(-1.13%) |
Sep 26, 2019 | 132.50 | 137.25 | 129.00 | 132.75 | 165 | -2.25(-1.67%) |
Sep 25, 2019 | 128.50 | 136.75 | 127.50 | 135.00 | 642 | -1.75(-1.28%) |
Sep 24, 2019 | 150.25 | 168.50 | 119.75 | 136.75 | 2,116 | -12.00(-8.07%) |
Sep 23, 2019 | 154.00 | 156.25 | 148.75 | 148.75 | 998 | -8.50(-5.41%) |
Sep 20, 2019 | 155.25 | 158.38 | 154.25 | 157.25 | 392 | +2.25(+1.45%) |
Sep 19, 2019 | 154.50 | 158.75 | 153.75 | 155.00 | 166 | +0.25(+0.16%) |
Sep 18, 2019 | 160.00 | 160.25 | 154.00 | 154.75 | 802 | -5.25(-3.28%) |
Sep 17, 2019 | 167.50 | 167.50 | 160.00 | 160.00 | 208 | -9.25(-5.47%) |
Sep 16, 2019 | 170.25 | 170.25 | 162.50 | 169.25 | 183 | +0.25(+0.15%) |
Sep 13, 2019 | 170.75 | 172.25 | 168.75 | 169.00 | 116 | -3.50(-2.03%) |
Sep 12, 2019 | 172.75 | 175.62 | 168.75 | 172.50 | 161 | +1.25(+0.73%) |
Sep 11, 2019 | 177.50 | 178.25 | 171.25 | 171.25 | 170 | -6.25(-3.52%) |
Sep 10, 2019 | 177.75 | 178.00 | 177.50 | 177.50 | 62 | -2.50(-1.39%) |
Sep 09, 2019 | 187.50 | 187.50 | 175.88 | 180.00 | 138 | +0.00(+0.00%) |
Sep 06, 2019 | 176.00 | 180.50 | 174.82 | 180.00 | 312 | +7.50(+4.35%) |
Sep 05, 2019 | 181.50 | 181.50 | 164.12 | 172.50 | 349 | -8.50(-4.70%) |
Sep 04, 2019 | 175.00 | 181.25 | 168.75 | 181.00 | 166 | +6.00(+3.43%) |
Sep 03, 2019 | 169.50 | 175.00 | 168.75 | 175.00 | 130 | +1.75(+1.01%) |
Aug 30, 2019 | 178.75 | 180.75 | 171.25 | 173.25 | 328 | -5.75(-3.21%) |
Aug 29, 2019 | 193.25 | 199.88 | 175.88 | 179.00 | 367 | -14.25(-7.37%) |
Aug 28, 2019 | 193.25 | 197.50 | 190.00 | 193.25 | 61 | -2.12(-1.09%) |
Aug 27, 2019 | 197.50 | 197.50 | 190.00 | 195.38 | 77 | -2.12(-1.08%) |
Aug 26, 2019 | 197.50 | 197.50 | 197.50 | 197.50 | 26 | +2.75(+1.41%) |
Aug 23, 2019 | 193.75 | 195.00 | 190.00 | 194.75 | 256 | -0.75(-0.38%) |
Aug 22, 2019 | 204.25 | 204.25 | 195.50 | 195.50 | 132 | -7.25(-3.58%) |
Aug 21, 2019 | 197.25 | 202.75 | 190.38 | 202.75 | 195 | +4.75(+2.40%) |
Aug 20, 2019 | 197.75 | 198.00 | 187.50 | 198.00 | 142 | -0.50(-0.25%) |
Aug 19, 2019 | 198.25 | 198.75 | 190.00 | 198.50 | 252 | +0.75(+0.38%) |
Aug 16, 2019 | 190.25 | 197.75 | 185.00 | 197.75 | 100 | +7.75(+4.08%) |
Aug 15, 2019 | 200.00 | 208.75 | 187.50 | 190.00 | 3,675 | -8.50(-4.28%) |
Aug 14, 2019 | 191.75 | 198.50 | 182.50 | 198.50 | 110 | +6.50(+3.39%) |
Aug 13, 2019 | 210.00 | 220.25 | 182.75 | 192.00 | 284 | +17.00(+9.71%) |
Aug 12, 2019 | 175.00 | 182.25 | 173.88 | 175.00 | 302 | -6.50(-3.58%) |
Aug 09, 2019 | 187.25 | 190.62 | 181.25 | 181.50 | 228 | -7.50(-3.97%) |
Aug 08, 2019 | 196.50 | 200.00 | 189.00 | 189.00 | 124 | +1.50(+0.80%) |
Aug 07, 2019 | 195.00 | 195.25 | 185.50 | 187.50 | 119 | -6.25(-3.23%) |
Aug 06, 2019 | 194.75 | 199.25 | 189.25 | 193.75 | 143 | +16.75(+9.46%) |
Aug 05, 2019 | 191.25 | 200.00 | 167.50 | 177.00 | 332 | -8.50(-4.58%) |
Aug 02, 2019 | 167.75 | 192.00 | 157.50 | 185.50 | 812 | +8.75(+4.95%) |