Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 190.36 | 193.22 | 190.36 | 191.00 | 300 | -2.25(-1.16%) |
Nov 27, 2019 | 195.80 | 195.80 | 193.25 | 193.25 | 200 | +0.25(+0.13%) |
Nov 26, 2019 | 195.41 | 195.41 | 192.00 | 193.00 | 206 | -2.80(-1.43%) |
Nov 25, 2019 | 196.00 | 196.00 | 193.35 | 195.80 | 1,234 | +2.15(+1.11%) |
Nov 22, 2019 | 194.30 | 195.90 | 193.05 | 193.65 | 200 | -2.35(-1.20%) |
Nov 21, 2019 | 196.00 | 196.00 | 193.05 | 196.00 | 1,212 | +0.44(+0.22%) |
Nov 20, 2019 | 196.90 | 196.90 | 193.00 | 195.56 | 372 | +0.46(+0.24%) |
Nov 19, 2019 | 194.45 | 197.38 | 194.45 | 195.10 | 574 | +3.00(+1.56%) |
Nov 18, 2019 | 196.05 | 196.10 | 190.12 | 192.10 | 382 | -7.90(-3.95%) |
Nov 15, 2019 | 194.88 | 200.40 | 194.88 | 200.00 | 800 | +1.39(+0.70%) |
Nov 14, 2019 | 193.31 | 199.35 | 193.31 | 198.61 | 1,527 | +1.96(+1.00%) |
Nov 13, 2019 | 198.94 | 198.94 | 196.25 | 196.65 | 364 | -1.35(-0.68%) |
Nov 12, 2019 | 196.25 | 201.00 | 196.25 | 198.00 | 738 | +1.45(+0.74%) |
Nov 11, 2019 | 195.50 | 199.25 | 195.50 | 196.55 | 936 | -2.95(-1.48%) |
Nov 08, 2019 | 200.50 | 201.00 | 194.70 | 199.50 | 500 | -0.50(-0.25%) |
Nov 07, 2019 | 197.25 | 203.12 | 197.25 | 200.00 | 2,644 | +3.80(+1.94%) |
Nov 06, 2019 | 195.00 | 197.30 | 195.00 | 196.20 | 254 | +1.20(+0.62%) |
Nov 05, 2019 | 199.10 | 199.10 | 195.00 | 195.00 | 621 | -1.40(-0.71%) |
Nov 04, 2019 | 194.25 | 197.50 | 194.25 | 196.40 | 2,096 | +4.40(+2.29%) |
Nov 01, 2019 | 188.95 | 193.00 | 188.54 | 192.00 | 2,100 | +4.50(+2.40%) |
Oct 31, 2019 | 186.00 | 189.57 | 186.00 | 187.50 | 964 | -5.50(-2.85%) |
Oct 30, 2019 | 190.00 | 193.00 | 187.75 | 193.00 | 2,282 | +2.98(+1.57%) |
Oct 29, 2019 | 193.66 | 193.66 | 190.00 | 190.02 | 887 | -1.73(-0.90%) |
Oct 28, 2019 | 187.75 | 192.50 | 187.75 | 191.75 | 1,731 | +4.25(+2.27%) |
Oct 25, 2019 | 191.77 | 191.77 | 187.04 | 187.50 | 100 | +0.43(+0.23%) |
Oct 24, 2019 | 192.75 | 193.00 | 186.69 | 187.07 | 3,110 | +1.97(+1.06%) |
Oct 23, 2019 | 185.75 | 190.00 | 185.00 | 185.10 | 385 | -1.02(-0.55%) |
Oct 22, 2019 | 186.10 | 188.28 | 186.10 | 186.12 | 35 | -1.38(-0.74%) |
Oct 21, 2019 | 191.74 | 191.74 | 186.00 | 187.50 | 652 | +2.19(+1.18%) |
Oct 18, 2019 | 184.34 | 185.31 | 183.13 | 185.31 | 200 | -2.18(-1.16%) |
Oct 17, 2019 | 187.00 | 188.26 | 185.00 | 187.49 | 3,113 | +3.39(+1.84%) |
Oct 16, 2019 | 186.76 | 186.76 | 181.20 | 184.10 | 3,462 | +2.78(+1.53%) |
Oct 15, 2019 | 176.05 | 182.00 | 176.05 | 181.32 | 3,355 | +3.77(+2.12%) |
Oct 14, 2019 | 178.00 | 179.00 | 175.00 | 177.55 | 1,429 | +0.08(+0.05%) |
Oct 11, 2019 | 172.00 | 178.64 | 172.00 | 177.47 | 5,100 | +10.31(+6.17%) |
Oct 10, 2019 | 164.25 | 170.72 | 164.25 | 167.16 | 2,828 | +3.50(+2.14%) |
Oct 09, 2019 | 164.00 | 164.10 | 163.20 | 163.66 | 398 | +1.06(+0.65%) |
Oct 08, 2019 | 165.00 | 165.00 | 160.00 | 162.60 | 1,504 | +0.30(+0.18%) |
Oct 07, 2019 | 159.50 | 165.80 | 159.50 | 162.30 | 854 | -2.71(-1.64%) |
Oct 04, 2019 | 163.00 | 165.01 | 162.05 | 165.01 | 100 | +0.01(+0.01%) |
Oct 03, 2019 | 162.10 | 167.97 | 162.10 | 165.00 | 391 | -2.15(-1.29%) |
Oct 02, 2019 | 166.05 | 167.15 | 163.28 | 167.15 | 2,380 | +0.65(+0.39%) |
Oct 01, 2019 | 169.28 | 171.45 | 166.05 | 166.50 | 864 | -5.05(-2.94%) |
Sep 30, 2019 | 167.24 | 172.45 | 167.24 | 171.55 | 520 | +3.00(+1.78%) |
Sep 27, 2019 | 167.07 | 168.55 | 166.88 | 168.55 | 400 | +0.00(+0.00%) |
Sep 26, 2019 | 168.00 | 168.55 | 167.90 | 168.55 | 205 | +0.00(+0.00%) |
Sep 25, 2019 | 170.00 | 171.03 | 168.55 | 168.55 | 867 | -1.46(-0.86%) |
Sep 24, 2019 | 172.85 | 172.85 | 170.00 | 170.01 | 2,353 | -4.99(-2.85%) |
Sep 23, 2019 | 175.00 | 175.71 | 172.68 | 175.00 | 694 | -2.78(-1.56%) |
Sep 20, 2019 | 175.00 | 178.63 | 175.00 | 177.78 | 2,000 | +1.59(+0.90%) |
Sep 19, 2019 | 178.00 | 178.50 | 176.18 | 176.19 | 2,677 | -2.51(-1.40%) |
Sep 18, 2019 | 172.87 | 178.70 | 172.67 | 178.70 | 852 | +4.05(+2.32%) |
Sep 17, 2019 | 176.95 | 176.95 | 174.65 | 174.65 | 527 | -3.35(-1.88%) |
Sep 16, 2019 | 178.01 | 178.01 | 177.00 | 178.00 | 1,322 | +0.00(+0.00%) |
Sep 13, 2019 | 178.00 | 179.15 | 175.08 | 178.00 | 6,000 | +2.30(+1.31%) |
Sep 12, 2019 | 171.51 | 178.00 | 171.51 | 175.70 | 1,158 | +5.32(+3.12%) |
Sep 11, 2019 | 175.00 | 175.60 | 169.45 | 170.38 | 1,589 | -2.62(-1.51%) |
Sep 10, 2019 | 175.00 | 175.00 | 172.20 | 173.00 | 2,566 | +1.50(+0.87%) |
Sep 09, 2019 | 168.56 | 174.73 | 168.33 | 171.50 | 818 | +2.78(+1.65%) |
Sep 06, 2019 | 170.44 | 171.70 | 168.50 | 168.72 | 500 | -2.98(-1.74%) |
Sep 05, 2019 | 169.50 | 171.70 | 166.63 | 171.70 | 1,860 | +8.05(+4.92%) |
Sep 04, 2019 | 162.36 | 167.50 | 162.36 | 163.65 | 1,359 | +2.11(+1.31%) |