Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 179.55 | 179.55 | 159.75 | 166.50 | 1,790 | -15.75(-8.64%) |
Oct 30, 2019 | 157.50 | 195.75 | 153.00 | 182.25 | 7,181 | +31.50(+20.90%) |
Oct 29, 2019 | 155.25 | 157.50 | 148.50 | 150.75 | 559 | -2.59(-1.69%) |
Oct 28, 2019 | 157.48 | 157.50 | 148.50 | 153.34 | 1,050 | -4.12(-2.61%) |
Oct 25, 2019 | 162.00 | 162.00 | 153.00 | 157.46 | 1,214 | -4.54(-2.81%) |
Oct 24, 2019 | 159.75 | 164.25 | 155.25 | 162.00 | 700 | +2.25(+1.41%) |
Oct 23, 2019 | 164.25 | 166.50 | 157.50 | 159.75 | 777 | -5.20(-3.15%) |
Oct 22, 2019 | 180.00 | 180.00 | 164.25 | 164.95 | 2,076 | +1.82(+1.12%) |
Oct 21, 2019 | 183.01 | 183.01 | 157.79 | 163.12 | 1,713 | -14.62(-8.23%) |
Oct 18, 2019 | 166.50 | 182.25 | 162.27 | 177.75 | 1,968 | +13.50(+8.22%) |
Oct 17, 2019 | 164.25 | 168.75 | 159.75 | 164.25 | 1,098 | +1.12(+0.69%) |
Oct 16, 2019 | 159.30 | 175.50 | 157.34 | 163.12 | 2,065 | +3.71(+2.33%) |
Oct 15, 2019 | 153.36 | 168.73 | 148.39 | 159.41 | 2,494 | +6.41(+4.19%) |
Oct 14, 2019 | 157.50 | 159.75 | 144.00 | 153.00 | 2,126 | -5.18(-3.27%) |
Oct 11, 2019 | 168.75 | 173.25 | 157.50 | 158.18 | 4,197 | -11.27(-6.65%) |
Oct 10, 2019 | 182.25 | 186.75 | 164.25 | 169.45 | 1,914 | -7.20(-4.08%) |
Oct 09, 2019 | 198.00 | 198.00 | 171.29 | 176.65 | 3,030 | -14.60(-7.64%) |
Oct 08, 2019 | 200.25 | 200.25 | 186.75 | 191.25 | 1,877 | +2.25(+1.19%) |
Oct 07, 2019 | 220.50 | 222.30 | 186.75 | 189.00 | 6,402 | -33.53(-15.07%) |
Oct 04, 2019 | 231.75 | 232.74 | 220.50 | 222.53 | 3,262 | -11.47(-4.90%) |
Oct 03, 2019 | 222.75 | 254.25 | 213.75 | 234.00 | 12,945 | -63.00(-21.21%) |
Oct 02, 2019 | 276.75 | 301.50 | 270.00 | 297.00 | 4,157 | +22.50(+8.20%) |
Oct 01, 2019 | 290.25 | 310.50 | 274.50 | 274.50 | 2,612 | -20.25(-6.87%) |
Sep 30, 2019 | 270.00 | 301.50 | 256.50 | 294.75 | 3,344 | +27.00(+10.08%) |
Sep 27, 2019 | 272.25 | 285.75 | 247.50 | 267.75 | 3,550 | -11.25(-4.03%) |
Sep 26, 2019 | 283.50 | 292.50 | 270.00 | 279.00 | 2,084 | -9.00(-3.12%) |
Sep 25, 2019 | 297.00 | 306.00 | 279.00 | 288.00 | 5,067 | -47.25(-14.09%) |
Sep 24, 2019 | 321.75 | 355.50 | 319.50 | 335.25 | 11,698 | +20.25(+6.43%) |
Sep 23, 2019 | 330.75 | 335.25 | 306.00 | 315.00 | 2,969 | -9.00(-2.78%) |
Sep 20, 2019 | 310.50 | 326.25 | 294.75 | 324.00 | 2,387 | +6.75(+2.13%) |
Sep 19, 2019 | 339.75 | 344.25 | 303.75 | 317.25 | 2,745 | -11.25(-3.42%) |
Sep 18, 2019 | 357.75 | 357.75 | 317.25 | 328.50 | 5,133 | -29.25(-8.18%) |
Sep 17, 2019 | 328.50 | 360.00 | 326.25 | 357.75 | 10,252 | +36.00(+11.19%) |
Sep 16, 2019 | 310.50 | 333.00 | 294.75 | 321.75 | 6,652 | +22.50(+7.52%) |
Sep 13, 2019 | 301.50 | 315.00 | 283.50 | 299.25 | 5,221 | +0.00(+0.00%) |
Sep 12, 2019 | 270.00 | 335.25 | 265.50 | 299.25 | 35,980 | +51.75(+20.91%) |
Sep 11, 2019 | 247.50 | 252.00 | 245.25 | 247.50 | 2,472 | +0.00(+0.00%) |
Sep 10, 2019 | 252.00 | 254.25 | 245.25 | 247.50 | 2,757 | -6.75(-2.65%) |
Sep 09, 2019 | 256.50 | 256.50 | 236.25 | 254.25 | 3,133 | +0.00(+0.00%) |
Sep 06, 2019 | 267.75 | 267.75 | 254.25 | 254.25 | 2,828 | -15.75(-5.83%) |
Sep 05, 2019 | 263.25 | 272.25 | 256.50 | 270.00 | 1,952 | +6.75(+2.56%) |
Sep 04, 2019 | 258.75 | 263.25 | 254.25 | 263.25 | 1,247 | +4.50(+1.74%) |
Sep 03, 2019 | 261.00 | 265.50 | 252.00 | 258.75 | 931 | -2.25(-0.86%) |
Aug 30, 2019 | 263.25 | 266.44 | 252.00 | 261.00 | 1,429 | -4.50(-1.69%) |
Aug 29, 2019 | 272.25 | 272.25 | 258.75 | 265.50 | 1,290 | -4.50(-1.67%) |
Aug 28, 2019 | 270.00 | 281.25 | 261.00 | 270.00 | 1,690 | -4.50(-1.64%) |
Aug 27, 2019 | 254.25 | 281.25 | 249.75 | 274.50 | 7,622 | +18.00(+7.02%) |
Aug 26, 2019 | 247.50 | 258.75 | 238.50 | 256.50 | 1,952 | +9.00(+3.64%) |
Aug 23, 2019 | 263.25 | 263.25 | 243.00 | 247.50 | 3,171 | -18.00(-6.78%) |
Aug 22, 2019 | 272.25 | 281.25 | 252.00 | 265.50 | 4,776 | -22.50(-7.81%) |
Aug 21, 2019 | 335.25 | 351.00 | 265.50 | 288.00 | 52,967 | +29.25(+11.30%) |
Aug 20, 2019 | 249.75 | 270.00 | 243.00 | 258.75 | 10,346 | +0.00(+0.00%) |
Aug 19, 2019 | 290.25 | 326.25 | 243.00 | 258.75 | 17,033 | +9.00(+3.60%) |
Aug 16, 2019 | 274.50 | 285.75 | 225.00 | 249.75 | 3,819 | -22.50(-8.26%) |
Aug 15, 2019 | 326.25 | 330.75 | 249.75 | 272.25 | 4,282 | -69.75(-20.39%) |
Aug 14, 2019 | 371.25 | 371.25 | 335.25 | 342.00 | 2,620 | -15.75(-4.40%) |
Aug 13, 2019 | 339.75 | 369.00 | 333.00 | 357.75 | 2,372 | +15.75(+4.61%) |
Aug 12, 2019 | 355.50 | 357.75 | 333.00 | 342.00 | 2,117 | -4.50(-1.30%) |
Aug 09, 2019 | 364.50 | 364.50 | 333.00 | 346.50 | 2,963 | -13.50(-3.75%) |
Aug 08, 2019 | 387.00 | 402.75 | 348.75 | 360.00 | 2,746 | -13.50(-3.61%) |
Aug 07, 2019 | 357.75 | 380.25 | 344.25 | 373.50 | 2,142 | +15.75(+4.40%) |
Aug 06, 2019 | 362.25 | 371.25 | 342.00 | 357.75 | 1,405 | -13.50(-3.64%) |
Aug 05, 2019 | 360.00 | 384.75 | 337.50 | 371.25 | 939 | +9.00(+2.48%) |
Aug 02, 2019 | 382.50 | 389.25 | 362.25 | 362.25 | 964 | +0.00(+0.00%) |