Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 577.99 | 577.99 | 577.99 | 577.99 | 100 | +0.00(+0.00%) |
Nov 27, 2019 | 605.00 | 605.00 | 566.30 | 577.99 | 300 | -14.80(-2.50%) |
Nov 26, 2019 | 554.30 | 595.24 | 554.30 | 592.79 | 1,248 | +25.79(+4.55%) |
Nov 25, 2019 | 580.48 | 580.48 | 553.80 | 567.00 | 650 | -10.60(-1.84%) |
Nov 22, 2019 | 585.00 | 588.80 | 577.60 | 577.60 | 200 | -5.35(-0.92%) |
Nov 21, 2019 | 587.80 | 587.80 | 545.00 | 582.95 | 921 | +11.53(+2.02%) |
Nov 20, 2019 | 585.70 | 589.82 | 571.42 | 571.42 | 228 | +7.59(+1.35%) |
Nov 19, 2019 | 578.00 | 580.00 | 563.83 | 563.83 | 1,069 | -10.20(-1.78%) |
Nov 18, 2019 | 583.40 | 587.95 | 566.21 | 574.03 | 2,933 | -13.97(-2.38%) |
Nov 15, 2019 | 588.00 | 588.00 | 588.00 | 588.00 | 100 | +30.40(+5.45%) |
Nov 14, 2019 | 599.50 | 599.50 | 557.60 | 557.60 | 117 | -7.03(-1.25%) |
Nov 13, 2019 | 575.00 | 586.01 | 564.63 | 564.63 | 872 | -4.37(-0.77%) |
Nov 12, 2019 | 557.55 | 574.00 | 555.00 | 569.00 | 304 | +14.00(+2.52%) |
Nov 11, 2019 | 544.00 | 555.00 | 540.00 | 555.00 | 951 | +10.99(+2.02%) |
Nov 08, 2019 | 575.00 | 575.00 | 544.01 | 544.01 | 100 | -6.20(-1.13%) |
Nov 07, 2019 | 535.13 | 551.99 | 535.13 | 550.21 | 238 | +15.04(+2.81%) |
Nov 06, 2019 | 530.00 | 536.68 | 530.00 | 535.17 | 387 | +5.18(+0.98%) |
Nov 05, 2019 | 481.95 | 530.33 | 481.95 | 529.99 | 2,404 | +42.99(+8.83%) |
Nov 04, 2019 | 473.73 | 497.69 | 470.67 | 487.00 | 888 | +32.52(+7.16%) |
Nov 01, 2019 | 430.25 | 454.48 | 430.25 | 454.48 | 100 | +23.48(+5.45%) |
Oct 31, 2019 | 431.00 | 431.00 | 431.00 | 431.00 | 3 | +0.00(+0.00%) |
Oct 30, 2019 | 434.44 | 434.44 | 425.00 | 431.00 | 79 | +13.00(+3.11%) |
Oct 29, 2019 | 430.00 | 438.00 | 413.01 | 418.00 | 718 | -12.50(-2.90%) |
Oct 28, 2019 | 430.00 | 435.00 | 422.17 | 430.50 | 444 | -4.50(-1.03%) |
Oct 25, 2019 | 435.00 | 435.00 | 421.97 | 435.00 | 100 | +0.00(+0.00%) |
Oct 24, 2019 | 435.00 | 435.00 | 435.00 | 435.00 | 20 | +0.20(+0.05%) |
Oct 23, 2019 | 437.21 | 443.40 | 428.00 | 434.80 | 1,402 | -0.20(-0.05%) |
Oct 22, 2019 | 431.11 | 439.99 | 426.66 | 435.00 | 263 | +0.00(+0.00%) |
Oct 21, 2019 | 435.00 | 442.50 | 426.21 | 435.00 | 296 | +18.00(+4.32%) |
Oct 18, 2019 | 414.00 | 423.65 | 414.00 | 417.00 | 100 | -6.02(-1.42%) |
Oct 17, 2019 | 425.00 | 436.34 | 423.02 | 423.02 | 333 | +0.72(+0.17%) |
Oct 16, 2019 | 421.91 | 422.30 | 409.10 | 422.30 | 278 | +13.10(+3.20%) |
Oct 15, 2019 | 417.00 | 418.51 | 409.20 | 409.20 | 341 | -5.23(-1.26%) |
Oct 14, 2019 | 440.00 | 440.00 | 414.43 | 414.43 | 131 | -16.07(-3.73%) |
Oct 11, 2019 | 459.00 | 462.00 | 430.50 | 430.50 | 300 | -16.50(-3.69%) |
Oct 10, 2019 | 459.58 | 459.58 | 447.00 | 447.00 | 78 | -3.00(-0.67%) |
Oct 09, 2019 | 497.00 | 497.00 | 450.00 | 450.00 | 825 | -23.00(-4.86%) |
Oct 08, 2019 | 511.00 | 511.00 | 473.00 | 473.00 | 1,086 | -38.00(-7.44%) |
Oct 07, 2019 | 522.00 | 525.50 | 511.00 | 511.00 | 197 | -11.00(-2.11%) |
Oct 04, 2019 | 530.00 | 530.00 | 515.39 | 522.00 | 100 | +6.59(+1.28%) |
Oct 03, 2019 | 515.41 | 527.50 | 515.41 | 515.41 | 242 | -14.33(-2.71%) |
Oct 02, 2019 | 535.00 | 535.00 | 529.74 | 529.74 | 186 | -15.26(-2.80%) |
Oct 01, 2019 | 545.00 | 545.00 | 545.00 | 545.00 | 13 | -16.18(-2.88%) |
Sep 30, 2019 | 543.53 | 561.18 | 543.53 | 561.18 | 64 | +3.18(+0.57%) |
Sep 27, 2019 | 555.00 | 560.00 | 555.00 | 558.00 | 100 | -8.77(-1.55%) |
Sep 26, 2019 | 556.66 | 566.77 | 541.02 | 566.77 | 143 | +6.77(+1.21%) |
Sep 25, 2019 | 545.00 | 575.19 | 545.00 | 560.00 | 138 | +16.42(+3.02%) |
Sep 24, 2019 | 546.50 | 546.50 | 543.58 | 543.58 | 141 | -23.37(-4.12%) |
Sep 23, 2019 | 555.50 | 566.95 | 555.00 | 566.95 | 458 | +5.29(+0.94%) |
Sep 20, 2019 | 561.66 | 561.66 | 561.66 | 561.66 | 500 | -17.58(-3.04%) |
Sep 19, 2019 | 574.00 | 590.22 | 568.78 | 579.24 | 855 | +10.29(+1.81%) |
Sep 18, 2019 | 568.95 | 568.95 | 568.95 | 568.95 | 182 | +1.95(+0.34%) |
Sep 17, 2019 | 552.00 | 567.00 | 545.00 | 567.00 | 169 | +9.55(+1.71%) |
Sep 16, 2019 | 553.28 | 568.30 | 553.28 | 557.45 | 199 | +19.30(+3.59%) |
Sep 13, 2019 | 553.53 | 553.53 | 537.95 | 538.15 | 300 | -20.79(-3.72%) |
Sep 12, 2019 | 560.00 | 571.40 | 546.48 | 558.94 | 240 | +1.24(+0.22%) |
Sep 11, 2019 | 544.95 | 575.00 | 544.95 | 557.70 | 720 | +15.09(+2.78%) |
Sep 10, 2019 | 539.98 | 542.62 | 509.71 | 542.61 | 253 | +16.67(+3.17%) |
Sep 09, 2019 | 481.38 | 525.94 | 481.38 | 525.94 | 527 | +40.39(+8.32%) |
Sep 06, 2019 | 475.75 | 485.55 | 475.75 | 485.55 | 100 | +25.40(+5.52%) |
Sep 05, 2019 | 465.69 | 471.00 | 460.15 | 460.15 | 94 | +5.03(+1.11%) |
Sep 04, 2019 | 456.89 | 468.00 | 455.12 | 455.12 | 156 | -2.00(-0.44%) |