Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 90.44 | 90.44 | 83.63 | 84.45 | 7,046,685 | -4.44(-4.99%) |
Oct 30, 2019 | 84.35 | 90.00 | 83.00 | 88.89 | 14,629,334 | +6.90(+8.42%) |
Oct 29, 2019 | 82.96 | 88.88 | 80.10 | 81.99 | 32,837,986 | -23.42(-22.22%) |
Oct 28, 2019 | 101.00 | 108.17 | 97.85 | 105.41 | 9,225,443 | +4.60(+4.56%) |
Oct 25, 2019 | 101.77 | 102.00 | 97.74 | 100.81 | 3,312,800 | -0.89(-0.88%) |
Oct 24, 2019 | 96.50 | 103.77 | 96.15 | 101.70 | 4,706,624 | +3.80(+3.88%) |
Oct 23, 2019 | 102.70 | 105.67 | 97.25 | 97.90 | 4,762,126 | -8.50(-7.99%) |
Oct 22, 2019 | 110.00 | 112.88 | 105.55 | 106.40 | 2,334,839 | -3.73(-3.39%) |
Oct 21, 2019 | 113.60 | 113.61 | 106.01 | 110.13 | 3,589,324 | +0.14(+0.13%) |
Oct 18, 2019 | 115.00 | 115.39 | 107.91 | 109.99 | 3,834,000 | -7.36(-6.27%) |
Oct 17, 2019 | 123.99 | 124.58 | 116.86 | 117.35 | 2,851,177 | -6.09(-4.93%) |
Oct 16, 2019 | 122.00 | 126.49 | 121.78 | 123.44 | 1,971,456 | +1.39(+1.14%) |
Oct 15, 2019 | 124.27 | 125.40 | 120.53 | 122.05 | 2,638,361 | -4.26(-3.37%) |
Oct 14, 2019 | 128.45 | 128.46 | 124.63 | 126.31 | 2,129,857 | -5.08(-3.87%) |
Oct 11, 2019 | 136.01 | 136.85 | 130.64 | 131.39 | 2,451,000 | -4.61(-3.39%) |
Oct 10, 2019 | 138.50 | 138.95 | 134.91 | 136.00 | 1,740,839 | -3.35(-2.40%) |
Oct 09, 2019 | 143.26 | 143.70 | 137.56 | 139.35 | 1,491,611 | -3.38(-2.37%) |
Oct 08, 2019 | 143.00 | 143.94 | 140.18 | 142.73 | 1,124,039 | -2.33(-1.61%) |
Oct 07, 2019 | 144.50 | 145.17 | 142.03 | 145.06 | 1,330,615 | -0.66(-0.45%) |
Oct 04, 2019 | 146.06 | 147.17 | 144.27 | 145.72 | 1,378,400 | +0.28(+0.19%) |
Oct 03, 2019 | 142.06 | 146.93 | 141.32 | 145.44 | 1,161,330 | +2.14(+1.49%) |
Oct 02, 2019 | 144.96 | 145.25 | 141.10 | 143.30 | 1,544,669 | -3.12(-2.13%) |
Oct 01, 2019 | 148.65 | 149.40 | 143.70 | 146.42 | 1,493,292 | -2.20(-1.48%) |
Sep 30, 2019 | 150.69 | 151.00 | 145.68 | 148.62 | 1,674,336 | -3.04(-2.00%) |
Sep 27, 2019 | 151.00 | 153.81 | 148.90 | 151.66 | 1,994,400 | -2.68(-1.74%) |
Sep 26, 2019 | 160.51 | 160.60 | 148.60 | 154.34 | 8,087,358 | +16.02(+11.58%) |
Sep 25, 2019 | 139.30 | 142.90 | 133.08 | 138.32 | 2,534,484 | -4.67(-3.27%) |
Sep 24, 2019 | 146.74 | 147.00 | 139.07 | 142.99 | 2,329,067 | -5.23(-3.53%) |
Sep 23, 2019 | 152.66 | 154.27 | 146.29 | 148.22 | 2,399,597 | -7.04(-4.53%) |
Sep 20, 2019 | 154.97 | 156.56 | 153.44 | 155.26 | 1,300,800 | +0.34(+0.22%) |
Sep 19, 2019 | 156.84 | 157.10 | 152.50 | 154.92 | 1,579,077 | +0.93(+0.60%) |
Sep 18, 2019 | 160.01 | 160.49 | 149.00 | 153.99 | 3,041,073 | -6.32(-3.94%) |
Sep 17, 2019 | 160.00 | 161.49 | 158.90 | 160.31 | 1,576,152 | +1.34(+0.84%) |
Sep 16, 2019 | 155.84 | 159.85 | 154.55 | 158.97 | 1,766,204 | +2.99(+1.92%) |
Sep 13, 2019 | 155.29 | 156.93 | 153.58 | 155.98 | 1,810,200 | +3.02(+1.97%) |
Sep 12, 2019 | 151.60 | 154.41 | 149.14 | 152.96 | 1,519,482 | +1.15(+0.76%) |
Sep 11, 2019 | 147.23 | 152.80 | 147.01 | 151.81 | 1,868,366 | +4.91(+3.34%) |
Sep 10, 2019 | 147.00 | 147.50 | 142.98 | 146.90 | 1,885,201 | -2.63(-1.76%) |
Sep 09, 2019 | 153.14 | 153.93 | 147.25 | 149.53 | 3,096,328 | -5.46(-3.52%) |
Sep 06, 2019 | 155.84 | 157.62 | 151.68 | 154.99 | 3,560,500 | -5.98(-3.71%) |
Sep 05, 2019 | 162.05 | 167.15 | 160.52 | 160.97 | 2,295,563 | -2.71(-1.66%) |
Sep 04, 2019 | 165.36 | 165.50 | 161.64 | 163.68 | 2,147,298 | +0.53(+0.32%) |
Sep 03, 2019 | 167.63 | 169.31 | 162.21 | 163.15 | 2,435,397 | -4.48(-2.67%) |
Aug 30, 2019 | 168.67 | 172.29 | 166.70 | 167.63 | 4,151,700 | +2.15(+1.30%) |
Aug 29, 2019 | 161.75 | 166.72 | 159.00 | 165.48 | 3,769,100 | +5.17(+3.23%) |
Aug 28, 2019 | 158.28 | 162.50 | 155.40 | 160.31 | 3,710,868 | +3.29(+2.10%) |
Aug 27, 2019 | 159.28 | 161.43 | 155.30 | 157.02 | 4,430,972 | +1.89(+1.22%) |
Aug 26, 2019 | 153.80 | 155.40 | 150.30 | 155.13 | 3,657,660 | +8.28(+5.64%) |
Aug 23, 2019 | 150.00 | 151.64 | 146.26 | 146.85 | 2,224,600 | -4.14(-2.74%) |
Aug 22, 2019 | 151.04 | 152.21 | 146.10 | 150.99 | 2,930,593 | -0.96(-0.63%) |
Aug 21, 2019 | 155.75 | 155.75 | 149.13 | 151.95 | 3,661,675 | -2.02(-1.31%) |
Aug 20, 2019 | 155.00 | 158.20 | 151.53 | 153.97 | 7,053,987 | +9.46(+6.55%) |
Aug 19, 2019 | 147.39 | 148.50 | 140.77 | 144.51 | 3,853,717 | -0.26(-0.18%) |
Aug 16, 2019 | 144.21 | 148.54 | 136.27 | 144.77 | 5,920,300 | +0.57(+0.40%) |
Aug 15, 2019 | 163.00 | 164.14 | 137.11 | 144.20 | 9,635,920 | -18.70(-11.48%) |
Aug 14, 2019 | 165.75 | 166.74 | 161.06 | 162.90 | 2,246,072 | -4.39(-2.62%) |
Aug 13, 2019 | 169.00 | 171.98 | 165.58 | 167.29 | 3,051,442 | -1.82(-1.08%) |
Aug 12, 2019 | 164.53 | 172.18 | 162.50 | 169.11 | 3,972,221 | +4.74(+2.88%) |
Aug 09, 2019 | 162.54 | 166.30 | 162.05 | 164.37 | 2,756,400 | +1.67(+1.03%) |
Aug 08, 2019 | 168.57 | 168.68 | 158.00 | 162.70 | 5,102,508 | -4.30(-2.57%) |
Aug 07, 2019 | 164.00 | 167.45 | 160.55 | 167.00 | 5,856,480 | +5.76(+3.57%) |
Aug 06, 2019 | 180.10 | 181.75 | 160.62 | 161.24 | 8,402,852 | -14.70(-8.36%) |
Aug 05, 2019 | 173.10 | 178.23 | 170.99 | 175.94 | 5,659,784 | -1.17(-0.66%) |
Aug 02, 2019 | 177.60 | 181.91 | 175.05 | 177.11 | 5,806,900 | +1.07(+0.61%) |