Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 211.25 | 211.25 | 152.49 | 176.75 | 1,606 | -35.25(-16.63%) |
Jul 31, 2019 | 204.50 | 218.50 | 201.75 | 212.00 | 673 | +6.75(+3.29%) |
Jul 30, 2019 | 200.00 | 217.50 | 200.00 | 205.25 | 1,106 | -1.75(-0.85%) |
Jul 29, 2019 | 212.00 | 212.75 | 195.62 | 207.00 | 232 | +5.00(+2.48%) |
Jul 26, 2019 | 186.50 | 220.25 | 186.50 | 202.00 | 276 | +15.00(+8.02%) |
Jul 25, 2019 | 186.50 | 195.50 | 181.88 | 187.00 | 223 | +4.00(+2.19%) |
Jul 24, 2019 | 187.00 | 194.50 | 170.76 | 183.00 | 611 | -5.00(-2.66%) |
Jul 23, 2019 | 184.50 | 191.50 | 184.50 | 188.00 | 273 | +4.00(+2.17%) |
Jul 22, 2019 | 188.44 | 189.97 | 178.00 | 184.00 | 395 | -8.75(-4.54%) |
Jul 19, 2019 | 203.00 | 209.49 | 189.62 | 192.75 | 1,004 | -10.00(-4.93%) |
Jul 18, 2019 | 194.00 | 204.00 | 187.88 | 202.75 | 206 | +8.50(+4.38%) |
Jul 17, 2019 | 197.25 | 201.25 | 182.50 | 194.25 | 981 | -2.75(-1.40%) |
Jul 16, 2019 | 197.25 | 198.75 | 193.75 | 197.00 | 372 | -0.50(-0.25%) |
Jul 15, 2019 | 197.75 | 202.50 | 194.50 | 197.50 | 252 | +0.25(+0.13%) |
Jul 12, 2019 | 205.75 | 212.00 | 192.62 | 197.25 | 1,992 | -8.00(-3.90%) |
Jul 11, 2019 | 207.75 | 240.65 | 201.00 | 205.25 | 2,892 | -2.50(-1.20%) |
Jul 10, 2019 | 203.75 | 215.50 | 201.25 | 207.75 | 437 | +4.00(+1.96%) |
Jul 09, 2019 | 223.00 | 223.00 | 200.00 | 203.75 | 2,759 | -16.00(-7.28%) |
Jul 08, 2019 | 246.25 | 246.50 | 218.75 | 219.75 | 252 | -11.75(-5.08%) |
Jul 05, 2019 | 223.50 | 240.00 | 223.50 | 231.50 | 308 | +5.50(+2.43%) |
Jul 03, 2019 | 220.25 | 230.00 | 220.25 | 226.00 | 388 | +7.25(+3.31%) |
Jul 02, 2019 | 215.75 | 223.02 | 207.75 | 218.75 | 1,732 | +3.50(+1.63%) |