Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 114.00 | 116.85 | 105.66 | 110.67 | 2,170 | -1.86(-1.65%) |
Oct 30, 2019 | 120.00 | 120.00 | 105.00 | 112.53 | 3,576 | +8.10(+7.76%) |
Oct 29, 2019 | 102.00 | 112.50 | 78.00 | 104.43 | 22,548 | -23.85(-18.59%) |
Oct 28, 2019 | 138.00 | 138.00 | 126.00 | 128.28 | 1,655 | -3.00(-2.29%) |
Oct 25, 2019 | 135.00 | 137.91 | 130.50 | 131.28 | 935 | -2.61(-1.95%) |
Oct 24, 2019 | 139.50 | 139.92 | 132.00 | 133.89 | 984 | -3.36(-2.45%) |
Oct 23, 2019 | 139.50 | 139.50 | 130.50 | 137.25 | 1,023 | +1.59(+1.17%) |
Oct 22, 2019 | 133.50 | 141.90 | 133.50 | 135.66 | 659 | +0.66(+0.49%) |
Oct 21, 2019 | 134.61 | 138.33 | 132.06 | 135.00 | 874 | +0.69(+0.51%) |
Oct 18, 2019 | 135.00 | 137.91 | 129.90 | 134.31 | 608 | +1.65(+1.24%) |
Oct 17, 2019 | 132.30 | 137.04 | 132.00 | 132.66 | 848 | +0.66(+0.50%) |
Oct 16, 2019 | 141.00 | 141.00 | 129.00 | 132.00 | 1,436 | -2.91(-2.16%) |
Oct 15, 2019 | 147.00 | 147.00 | 132.30 | 134.91 | 953 | -0.96(-0.71%) |
Oct 14, 2019 | 144.00 | 144.00 | 133.53 | 135.87 | 634 | +0.87(+0.64%) |
Oct 11, 2019 | 135.00 | 138.00 | 132.00 | 135.00 | 1,100 | +2.94(+2.23%) |
Oct 10, 2019 | 138.00 | 143.34 | 129.33 | 132.06 | 2,092 | -4.47(-3.27%) |
Oct 09, 2019 | 150.00 | 150.00 | 135.45 | 136.53 | 938 | -1.05(-0.76%) |
Oct 08, 2019 | 141.00 | 146.49 | 136.65 | 137.58 | 1,051 | -3.57(-2.53%) |
Oct 07, 2019 | 136.65 | 156.00 | 136.65 | 141.15 | 1,712 | +4.50(+3.29%) |
Oct 04, 2019 | 141.00 | 144.00 | 135.30 | 136.65 | 1,406 | -2.76(-1.98%) |
Oct 03, 2019 | 148.47 | 148.47 | 136.80 | 139.41 | 2,072 | -7.59(-5.16%) |
Oct 02, 2019 | 150.00 | 150.00 | 138.36 | 147.00 | 1,353 | +2.97(+2.06%) |
Oct 01, 2019 | 159.00 | 159.00 | 144.00 | 144.03 | 1,873 | -6.30(-4.19%) |
Sep 30, 2019 | 143.67 | 152.67 | 142.98 | 150.33 | 1,306 | +6.51(+4.53%) |
Sep 27, 2019 | 144.00 | 148.26 | 138.00 | 143.82 | 3,053 | -0.18(-0.13%) |
Sep 26, 2019 | 159.00 | 159.00 | 139.50 | 144.00 | 2,054 | -5.13(-3.44%) |
Sep 25, 2019 | 159.06 | 164.91 | 147.60 | 149.13 | 2,405 | -5.07(-3.29%) |
Sep 24, 2019 | 159.00 | 159.09 | 154.20 | 154.20 | 1,945 | -2.22(-1.42%) |
Sep 23, 2019 | 154.50 | 160.74 | 151.50 | 156.42 | 2,786 | +1.26(+0.81%) |
Sep 20, 2019 | 152.40 | 155.16 | 150.00 | 155.16 | 1,774 | +5.16(+3.44%) |
Sep 19, 2019 | 148.08 | 152.40 | 144.00 | 150.00 | 2,088 | +3.00(+2.04%) |
Sep 18, 2019 | 149.70 | 154.14 | 147.00 | 147.00 | 2,207 | -0.36(-0.24%) |
Sep 17, 2019 | 150.00 | 161.97 | 144.00 | 147.36 | 4,302 | -4.44(-2.92%) |
Sep 16, 2019 | 147.30 | 155.79 | 144.00 | 151.80 | 2,633 | +2.16(+1.44%) |
Sep 13, 2019 | 148.50 | 150.00 | 147.00 | 149.64 | 1,036 | +2.61(+1.78%) |
Sep 12, 2019 | 150.00 | 152.67 | 147.00 | 147.03 | 1,934 | -4.14(-2.74%) |
Sep 11, 2019 | 150.00 | 152.70 | 148.65 | 151.17 | 1,766 | +0.69(+0.46%) |
Sep 10, 2019 | 157.14 | 160.89 | 144.00 | 150.48 | 2,844 | -5.94(-3.80%) |
Sep 09, 2019 | 165.00 | 165.00 | 155.88 | 156.42 | 1,782 | +0.18(+0.12%) |
Sep 06, 2019 | 153.00 | 162.00 | 153.00 | 156.24 | 1,968 | +6.09(+4.06%) |
Sep 05, 2019 | 159.00 | 159.00 | 147.00 | 150.15 | 2,120 | +3.15(+2.14%) |
Sep 04, 2019 | 150.00 | 153.00 | 147.00 | 147.00 | 1,312 | -3.33(-2.22%) |
Sep 03, 2019 | 153.00 | 153.00 | 147.00 | 150.33 | 2,012 | +1.11(+0.74%) |
Aug 30, 2019 | 156.00 | 163.29 | 147.60 | 149.22 | 2,341 | -7.86(-5.00%) |
Aug 29, 2019 | 156.00 | 165.84 | 153.00 | 157.08 | 6,810 | +6.78(+4.51%) |
Aug 28, 2019 | 138.00 | 153.00 | 135.90 | 150.30 | 4,265 | +11.73(+8.47%) |
Aug 27, 2019 | 142.50 | 142.50 | 135.00 | 138.57 | 1,362 | +1.77(+1.29%) |
Aug 26, 2019 | 144.00 | 145.50 | 135.33 | 136.80 | 3,215 | -4.29(-3.04%) |
Aug 23, 2019 | 139.20 | 147.00 | 138.60 | 141.09 | 6,293 | +4.53(+3.32%) |
Aug 22, 2019 | 135.06 | 139.62 | 129.00 | 136.56 | 7,153 | +7.56(+5.86%) |
Aug 21, 2019 | 129.00 | 132.00 | 123.00 | 129.00 | 5,149 | +1.17(+0.92%) |
Aug 20, 2019 | 120.18 | 130.50 | 120.00 | 127.83 | 4,946 | +7.65(+6.37%) |
Aug 19, 2019 | 121.83 | 126.00 | 117.03 | 120.18 | 5,580 | +3.18(+2.72%) |
Aug 16, 2019 | 117.00 | 118.59 | 114.75 | 117.00 | 969 | +2.25(+1.96%) |
Aug 15, 2019 | 117.48 | 118.56 | 114.00 | 114.75 | 1,360 | -1.20(-1.03%) |
Aug 14, 2019 | 120.00 | 121.11 | 114.00 | 115.95 | 1,699 | -4.26(-3.54%) |
Aug 13, 2019 | 119.22 | 121.20 | 117.33 | 120.21 | 1,892 | +0.99(+0.83%) |
Aug 12, 2019 | 121.50 | 121.50 | 114.90 | 119.22 | 1,550 | -1.29(-1.07%) |
Aug 09, 2019 | 124.20 | 124.20 | 120.00 | 120.51 | 1,419 | +0.99(+0.83%) |
Aug 08, 2019 | 121.20 | 121.20 | 119.34 | 119.52 | 1,461 | -1.59(-1.31%) |
Aug 07, 2019 | 124.20 | 124.20 | 117.30 | 121.11 | 1,095 | +3.90(+3.33%) |
Aug 06, 2019 | 121.80 | 121.80 | 117.21 | 117.21 | 1,081 | -1.35(-1.14%) |
Aug 05, 2019 | 122.25 | 122.40 | 118.35 | 118.56 | 3,526 | -2.40(-1.98%) |
Aug 02, 2019 | 123.00 | 123.00 | 120.00 | 120.96 | 1,341 | +0.96(+0.80%) |