Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 102.25 | 105.75 | 96.59 | 100.00 | 616 | +0.00(+0.00%) |
Nov 27, 2019 | 93.75 | 101.50 | 92.61 | 100.00 | 3,844 | +7.00(+7.53%) |
Nov 26, 2019 | 88.50 | 93.75 | 88.25 | 93.00 | 708 | +3.25(+3.62%) |
Nov 25, 2019 | 90.00 | 91.25 | 87.50 | 89.75 | 536 | -0.22(-0.25%) |
Nov 22, 2019 | 93.25 | 93.44 | 88.50 | 89.97 | 384 | +1.72(+1.95%) |
Nov 21, 2019 | 87.50 | 95.84 | 84.30 | 88.25 | 4,021 | +0.75(+0.86%) |
Nov 20, 2019 | 75.50 | 95.50 | 72.75 | 87.50 | 2,807 | +12.00(+15.89%) |
Nov 19, 2019 | 79.25 | 79.25 | 73.00 | 75.50 | 983 | -6.25(-7.65%) |
Nov 18, 2019 | 87.50 | 89.50 | 78.50 | 81.75 | 618 | -7.63(-8.54%) |
Nov 15, 2019 | 93.25 | 93.25 | 87.50 | 89.38 | 464 | -3.37(-3.63%) |
Nov 14, 2019 | 100.75 | 101.25 | 92.50 | 92.75 | 591 | -7.50(-7.48%) |
Nov 13, 2019 | 102.00 | 107.75 | 100.25 | 100.25 | 1,413 | -9.00(-8.24%) |
Nov 12, 2019 | 100.55 | 109.25 | 100.55 | 109.25 | 188 | -1.25(-1.13%) |
Nov 11, 2019 | 105.50 | 110.50 | 105.50 | 110.50 | 89 | +0.00(+0.00%) |
Nov 08, 2019 | 103.25 | 110.50 | 96.38 | 110.50 | 600 | +7.25(+7.02%) |
Nov 07, 2019 | 108.12 | 108.75 | 103.25 | 103.25 | 424 | -4.25(-3.95%) |
Nov 06, 2019 | 115.00 | 116.29 | 103.75 | 107.50 | 900 | -8.75(-7.53%) |
Nov 05, 2019 | 119.25 | 121.00 | 113.75 | 116.25 | 1,628 | -4.75(-3.93%) |
Nov 04, 2019 | 119.50 | 123.25 | 115.25 | 121.00 | 816 | +2.00(+1.68%) |
Nov 01, 2019 | 115.92 | 125.00 | 115.92 | 119.00 | 828 | +2.75(+2.37%) |
Oct 31, 2019 | 119.00 | 120.50 | 115.25 | 116.25 | 515 | -4.00(-3.33%) |
Oct 30, 2019 | 123.50 | 124.75 | 119.50 | 120.25 | 355 | -4.75(-3.80%) |
Oct 29, 2019 | 125.25 | 128.00 | 123.25 | 125.00 | 570 | +2.00(+1.63%) |
Oct 28, 2019 | 122.25 | 133.75 | 119.75 | 123.00 | 4,586 | -0.25(-0.20%) |
Oct 25, 2019 | 122.62 | 125.00 | 119.00 | 123.25 | 540 | +4.25(+3.57%) |
Oct 24, 2019 | 125.00 | 125.00 | 118.75 | 119.00 | 1,424 | -5.25(-4.23%) |
Oct 23, 2019 | 130.25 | 131.25 | 121.50 | 124.25 | 1,095 | -7.00(-5.33%) |
Oct 22, 2019 | 129.57 | 134.75 | 129.05 | 131.25 | 421 | -5.61(-4.10%) |
Oct 21, 2019 | 139.56 | 139.56 | 134.36 | 136.86 | 254 | -7.74(-5.35%) |
Oct 18, 2019 | 146.59 | 147.24 | 140.81 | 144.60 | 128 | -2.90(-1.97%) |
Oct 17, 2019 | 141.01 | 147.50 | 138.78 | 147.50 | 544 | +3.75(+2.61%) |
Oct 16, 2019 | 147.25 | 147.25 | 131.61 | 143.75 | 500 | +1.00(+0.70%) |
Oct 15, 2019 | 130.75 | 144.75 | 130.75 | 142.75 | 2,313 | +15.75(+12.40%) |
Oct 14, 2019 | 125.75 | 129.00 | 125.00 | 127.00 | 247 | +4.50(+3.67%) |
Oct 11, 2019 | 130.25 | 130.25 | 120.25 | 122.50 | 476 | -2.25(-1.80%) |
Oct 10, 2019 | 127.50 | 129.50 | 113.75 | 124.75 | 806 | -4.00(-3.11%) |
Oct 09, 2019 | 133.25 | 135.50 | 128.25 | 128.75 | 306 | -3.50(-2.65%) |
Oct 08, 2019 | 136.50 | 138.25 | 125.50 | 132.25 | 1,062 | -7.75(-5.54%) |
Oct 07, 2019 | 132.25 | 141.04 | 132.25 | 140.00 | 904 | +4.75(+3.51%) |
Oct 04, 2019 | 133.00 | 135.25 | 129.00 | 135.25 | 1,440 | +4.00(+3.05%) |
Oct 03, 2019 | 133.25 | 135.00 | 131.25 | 131.25 | 424 | -2.00(-1.50%) |
Oct 02, 2019 | 136.25 | 138.25 | 132.75 | 133.25 | 532 | -3.00(-2.20%) |
Oct 01, 2019 | 148.00 | 148.00 | 131.25 | 136.25 | 346 | +0.00(+0.00%) |
Sep 30, 2019 | 134.25 | 141.00 | 131.25 | 136.25 | 625 | +2.50(+1.87%) |
Sep 27, 2019 | 135.16 | 143.57 | 133.75 | 133.75 | 332 | -0.75(-0.56%) |
Sep 26, 2019 | 134.75 | 141.98 | 134.00 | 134.50 | 478 | -6.75(-4.78%) |
Sep 25, 2019 | 148.00 | 151.93 | 133.72 | 141.25 | 1,726 | +0.00(+0.00%) |
Sep 24, 2019 | 157.75 | 162.50 | 138.25 | 141.25 | 1,422 | -11.25(-7.38%) |
Sep 23, 2019 | 151.00 | 152.81 | 143.75 | 152.50 | 441 | +2.75(+1.84%) |
Sep 20, 2019 | 148.75 | 151.00 | 145.00 | 149.75 | 1,832 | +4.50(+3.10%) |
Sep 19, 2019 | 150.75 | 155.00 | 140.00 | 145.25 | 1,468 | -7.00(-4.60%) |
Sep 18, 2019 | 149.00 | 161.00 | 148.25 | 152.25 | 1,202 | +3.50(+2.35%) |
Sep 17, 2019 | 172.25 | 173.25 | 146.25 | 148.75 | 2,038 | -23.50(-13.64%) |
Sep 16, 2019 | 174.50 | 179.00 | 162.00 | 172.25 | 1,136 | -4.00(-2.27%) |
Sep 13, 2019 | 178.50 | 193.46 | 175.00 | 176.25 | 1,104 | -3.25(-1.81%) |
Sep 12, 2019 | 197.50 | 198.50 | 148.75 | 179.50 | 4,765 | -18.00(-9.11%) |
Sep 11, 2019 | 199.00 | 210.52 | 196.25 | 197.50 | 325 | -2.50(-1.25%) |
Sep 10, 2019 | 200.00 | 202.00 | 187.68 | 200.00 | 628 | +0.00(+0.00%) |
Sep 09, 2019 | 223.25 | 230.25 | 200.00 | 200.00 | 1,247 | -24.50(-10.91%) |
Sep 06, 2019 | 235.90 | 237.50 | 210.83 | 224.50 | 340 | -5.25(-2.29%) |
Sep 05, 2019 | 207.50 | 237.50 | 200.00 | 229.75 | 1,964 | +22.25(+10.72%) |
Sep 04, 2019 | 199.25 | 224.00 | 199.25 | 207.50 | 626 | +8.25(+4.14%) |