Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 164.00 | 164.16 | 159.19 | 161.54 | 390 | -3.51(-2.13%) |
Aug 30, 2019 | 164.85 | 165.05 | 159.00 | 165.05 | 1,800 | +1.05(+0.64%) |
Aug 29, 2019 | 162.00 | 164.32 | 158.55 | 164.00 | 2,561 | +4.80(+3.02%) |
Aug 28, 2019 | 159.47 | 163.40 | 159.05 | 159.20 | 1,228 | -0.85(-0.53%) |
Aug 27, 2019 | 160.00 | 162.09 | 160.00 | 160.05 | 521 | +3.55(+2.27%) |
Aug 26, 2019 | 158.50 | 160.50 | 155.66 | 156.50 | 764 | -1.00(-0.63%) |
Aug 23, 2019 | 162.55 | 162.55 | 155.79 | 157.50 | 600 | -5.50(-3.37%) |
Aug 22, 2019 | 164.45 | 164.45 | 158.63 | 163.00 | 95 | +0.00(+0.00%) |
Aug 21, 2019 | 163.00 | 163.00 | 163.00 | 163.00 | 5 | +3.00(+1.88%) |
Aug 20, 2019 | 159.12 | 160.30 | 159.12 | 160.00 | 325 | -0.15(-0.09%) |
Aug 19, 2019 | 160.00 | 164.30 | 159.75 | 160.15 | 1,167 | +2.15(+1.36%) |
Aug 16, 2019 | 155.62 | 161.10 | 155.62 | 158.00 | 900 | +1.16(+0.74%) |
Aug 15, 2019 | 159.00 | 161.11 | 156.25 | 156.84 | 2,216 | -2.16(-1.36%) |
Aug 14, 2019 | 159.87 | 161.71 | 159.00 | 159.00 | 4,314 | -3.55(-2.18%) |
Aug 13, 2019 | 160.09 | 169.46 | 160.09 | 162.55 | 320 | +1.75(+1.09%) |
Aug 12, 2019 | 162.41 | 162.41 | 160.80 | 160.80 | 266 | -1.21(-0.75%) |
Aug 09, 2019 | 164.25 | 165.46 | 160.00 | 162.01 | 1,400 | -3.34(-2.02%) |
Aug 08, 2019 | 163.35 | 167.70 | 163.35 | 165.35 | 665 | +0.01(+0.01%) |
Aug 07, 2019 | 165.00 | 166.70 | 160.63 | 165.34 | 723 | +1.18(+0.72%) |
Aug 06, 2019 | 162.05 | 168.25 | 162.05 | 164.16 | 1,999 | +1.25(+0.77%) |
Aug 05, 2019 | 163.44 | 168.65 | 162.51 | 162.90 | 442 | -6.41(-3.79%) |
Aug 02, 2019 | 164.97 | 169.31 | 162.50 | 169.31 | 700 | +1.66(+0.99%) |