Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 465.00 | 465.00 | 446.27 | 457.12 | 139 | +17.36(+3.95%) |
Aug 30, 2019 | 451.00 | 451.01 | 439.76 | 439.76 | 200 | -3.75(-0.85%) |
Aug 29, 2019 | 462.00 | 462.00 | 443.51 | 443.51 | 890 | -7.50(-1.66%) |
Aug 28, 2019 | 459.83 | 462.24 | 451.01 | 451.01 | 70 | +0.01(+0.00%) |
Aug 27, 2019 | 471.27 | 471.27 | 426.52 | 451.00 | 927 | -1.00(-0.22%) |
Aug 26, 2019 | 460.93 | 460.93 | 450.33 | 452.00 | 195 | +4.00(+0.89%) |
Aug 23, 2019 | 467.00 | 467.00 | 445.50 | 448.00 | 100 | -22.51(-4.78%) |
Aug 22, 2019 | 486.51 | 486.54 | 470.51 | 470.51 | 461 | -15.49(-3.19%) |
Aug 21, 2019 | 495.67 | 495.67 | 486.00 | 486.00 | 71 | -9.67(-1.95%) |
Aug 20, 2019 | 491.00 | 495.67 | 481.52 | 495.67 | 213 | -4.33(-0.87%) |
Aug 19, 2019 | 500.00 | 505.00 | 500.00 | 500.00 | 85 | +0.02(+0.00%) |
Aug 16, 2019 | 501.50 | 506.99 | 499.98 | 499.98 | 300 | -1.02(-0.20%) |
Aug 15, 2019 | 501.00 | 501.00 | 499.74 | 501.00 | 342 | +0.28(+0.06%) |
Aug 14, 2019 | 503.15 | 505.00 | 497.00 | 500.72 | 494 | -19.25(-3.70%) |
Aug 13, 2019 | 525.00 | 530.00 | 508.20 | 519.97 | 130 | +2.38(+0.46%) |
Aug 12, 2019 | 524.45 | 524.45 | 517.60 | 517.60 | 49 | -9.98(-1.89%) |
Aug 09, 2019 | 521.20 | 527.57 | 518.00 | 527.57 | 400 | +6.57(+1.26%) |
Aug 08, 2019 | 515.00 | 535.38 | 509.88 | 521.00 | 505 | +25.98(+5.25%) |
Aug 07, 2019 | 495.02 | 495.02 | 495.02 | 495.02 | 61 | +15.02(+3.13%) |
Aug 06, 2019 | 485.00 | 490.00 | 480.00 | 480.00 | 70 | +5.00(+1.05%) |
Aug 05, 2019 | 475.00 | 475.00 | 475.00 | 475.00 | 3 | +0.00(+0.00%) |
Aug 02, 2019 | 458.35 | 479.56 | 450.70 | 475.00 | 100 | +30.00(+6.74%) |