Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 205.75 | 205.75 | 205.75 | 205.75 | 212 | -1.80(-0.87%) |
Sep 27, 2019 | 207.55 | 207.55 | 207.55 | 207.55 | 400 | +0.51(+0.25%) |
Sep 26, 2019 | 207.04 | 207.04 | 207.04 | 112 | +0.00(+0.00%) | |
Sep 25, 2019 | 207.04 | 207.04 | 207.04 | 207.04 | 294 | +3.62(+1.78%) |
Sep 24, 2019 | 203.50 | 203.50 | 203.42 | 203.42 | 502 | +1.96(+0.97%) |
Sep 23, 2019 | 202.53 | 202.53 | 200.06 | 201.46 | 989 | -1.55(-0.76%) |
Sep 20, 2019 | 203.01 | 203.01 | 203.01 | 203.01 | 500 | -2.76(-1.34%) |
Sep 19, 2019 | 205.77 | 205.77 | 205.77 | 205.77 | 1,226 | -1.98(-0.95%) |
Sep 18, 2019 | 207.00 | 207.75 | 207.00 | 207.75 | 623 | +8.65(+4.35%) |
Sep 17, 2019 | 199.10 | 199.10 | 199.10 | 199.10 | 328 | -1.40(-0.70%) |
Sep 16, 2019 | 200.50 | 200.50 | 200.50 | 141 | +0.00(+0.00%) | |
Sep 13, 2019 | 200.50 | 200.50 | 200.50 | 200.50 | 300 | +3.43(+1.74%) |
Sep 12, 2019 | 196.30 | 196.30 | 197.07 | 2,172 | +0.77(+0.39%) | |
Sep 11, 2019 | 194.95 | 196.30 | 194.75 | 196.30 | 47,247 | -1.20(-0.61%) |
Sep 10, 2019 | 199.02 | 199.02 | 197.24 | 197.50 | 18,344 | -3.40(-1.69%) |
Sep 09, 2019 | 201.27 | 201.27 | 200.61 | 200.90 | 36,109 | -1.41(-0.70%) |
Sep 06, 2019 | 202.31 | 202.31 | 202.31 | 202.31 | 400 | +1.12(+0.56%) |
Sep 05, 2019 | 201.19 | 201.19 | 201.19 | 186 | +0.00(+0.00%) | |
Sep 04, 2019 | 200.64 | 201.19 | 200.64 | 201.19 | 16,927 | -2.41(-1.18%) |
Sep 03, 2019 | 204.33 | 204.33 | 203.60 | 203.60 | 15,531 | -5.10(-2.44%) |
Aug 30, 2019 | 207.15 | 208.70 | 207.15 | 208.70 | 8,700 | -2.26(-1.07%) |
Aug 29, 2019 | 210.96 | 210.96 | 210.96 | 210.96 | 15,264 | +6.46(+3.16%) |
Aug 28, 2019 | 203.43 | 205.25 | 203.37 | 204.50 | 29,963 | -2.50(-1.21%) |
Aug 27, 2019 | 206.54 | 208.80 | 206.54 | 207.00 | 1,170 | +11.20(+5.72%) |
Aug 26, 2019 | 195.00 | 195.80 | 195.00 | 195.80 | 1,010 | +2.30(+1.19%) |
Aug 23, 2019 | 193.50 | 193.50 | 193.50 | 193.50 | 700 | -4.51(-2.28%) |
Aug 22, 2019 | 197.40 | 198.01 | 197.40 | 198.01 | 2,380 | +0.90(+0.46%) |
Aug 21, 2019 | 197.11 | 197.11 | 197.11 | 197.11 | 368 | +10.86(+5.83%) |
Aug 20, 2019 | 186.25 | 186.25 | 186.25 | 263 | +0.00(+0.00%) | |
Aug 19, 2019 | 186.25 | 186.25 | 186.25 | 288 | +0.00(+0.00%) | |
Aug 16, 2019 | 186.70 | 186.70 | 186.25 | 186.25 | 800 | +2.92(+1.59%) |
Aug 15, 2019 | 183.33 | 183.33 | 183.33 | 183.33 | 673 | +0.70(+0.38%) |
Aug 14, 2019 | 182.63 | 182.63 | 182.63 | 182.63 | 411 | -1.19(-0.65%) |
Aug 13, 2019 | 184.96 | 185.97 | 183.82 | 183.82 | 1,572 | +2.77(+1.53%) |
Aug 12, 2019 | 179.96 | 181.05 | 179.96 | 181.05 | 791 | -3.12(-1.69%) |
Aug 09, 2019 | 185.03 | 185.03 | 184.17 | 184.17 | 600 | -2.40(-1.29%) |
Aug 08, 2019 | 186.57 | 186.57 | 186.57 | 186.57 | 540 | +5.08(+2.80%) |
Aug 07, 2019 | 181.49 | 181.49 | 181.49 | 181.49 | 231 | -0.26(-0.14%) |
Aug 06, 2019 | 181.75 | 181.75 | 181.75 | 334 | +0.00(+0.00%) | |
Aug 05, 2019 | 181.75 | 181.75 | 181.75 | 133 | +0.00(+0.00%) | |
Aug 02, 2019 | 181.24 | 181.75 | 181.24 | 181.75 | 1,000 | +0.71(+0.39%) |
Aug 01, 2019 | 186.77 | 186.77 | 181.04 | 181.04 | 1,425 | -6.02(-3.22%) |
Jul 31, 2019 | 188.00 | 188.00 | 186.17 | 187.06 | 2,435 | -0.66(-0.35%) |
Jul 30, 2019 | 187.72 | 187.72 | 187.72 | 187.72 | 322 | -2.68(-1.41%) |
Jul 29, 2019 | 190.31 | 190.40 | 190.31 | 190.40 | 23,535 | -0.96(-0.50%) |
Jul 26, 2019 | 187.72 | 191.50 | 187.72 | 191.36 | 13,900 | +1.41(+0.74%) |
Jul 25, 2019 | 191.73 | 191.73 | 189.95 | 189.95 | 6,695 | -4.13(-2.13%) |
Jul 24, 2019 | 194.08 | 194.08 | 194.08 | 194.08 | 373 | +3.08(+1.61%) |
Jul 23, 2019 | 191.00 | 191.00 | 191.00 | 556 | +0.00(+0.00%) | |
Jul 22, 2019 | 189.03 | 191.00 | 189.03 | 191.00 | 1,495 | +20.55(+12.06%) |
Jul 19, 2019 | 170.45 | 170.45 | 170.45 | 264 | +0.00(+0.00%) | |
Jul 18, 2019 | 170.45 | 170.45 | 170.45 | 232 | +0.00(+0.00%) | |
Jul 17, 2019 | 170.45 | 170.45 | 170.45 | 354 | +0.00(+0.00%) | |
Jul 16, 2019 | 170.31 | 170.51 | 168.03 | 170.45 | 1,624 | +1.77(+1.05%) |
Jul 15, 2019 | 169.66 | 174.19 | 168.68 | 168.68 | 2,567 | +7.70(+4.78%) |
Jul 12, 2019 | 169.33 | 169.33 | 160.98 | 160.98 | 9,100 | -4.52(-2.73%) |
Jul 11, 2019 | 169.73 | 169.73 | 165.50 | 165.50 | 1,236 | +0.00(+0.00%) |
Jul 10, 2019 | 165.50 | 165.50 | 165.50 | 260 | +0.00(+0.00%) | |
Jul 09, 2019 | 163.47 | 165.50 | 163.47 | 165.50 | 722 | +2.24(+1.37%) |
Jul 08, 2019 | 163.26 | 163.26 | 162.50 | 163.26 | 507 | -12.57(-7.15%) |
Jul 05, 2019 | 175.83 | 175.83 | 175.83 | 175.83 | 400 | -1.22(-0.69%) |
Jul 03, 2019 | 176.90 | 177.05 | 176.90 | 177.05 | 1,000 | +1.77(+1.01%) |
Jul 02, 2019 | 175.28 | 175.28 | 175.28 | 434 | +0.00(+0.00%) |