Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 151.25 | 152.50 | 141.25 | 143.75 | 4,405 | -6.25(-4.17%) |
Oct 30, 2019 | 156.25 | 160.00 | 147.50 | 150.00 | 5,590 | -8.75(-5.51%) |
Oct 29, 2019 | 156.25 | 160.06 | 156.25 | 158.75 | 1,917 | +0.00(+0.00%) |
Oct 28, 2019 | 160.00 | 163.75 | 152.50 | 158.75 | 2,707 | +2.50(+1.60%) |
Oct 25, 2019 | 155.00 | 160.00 | 147.50 | 156.25 | 4,213 | +1.25(+0.81%) |
Oct 24, 2019 | 151.25 | 157.50 | 147.50 | 155.00 | 1,526 | +3.75(+2.48%) |
Oct 23, 2019 | 153.75 | 158.75 | 145.00 | 151.25 | 3,325 | -2.50(-1.63%) |
Oct 22, 2019 | 162.50 | 162.50 | 150.00 | 153.75 | 3,970 | -8.75(-5.38%) |
Oct 21, 2019 | 163.75 | 165.62 | 158.75 | 162.50 | 1,243 | -1.25(-0.76%) |
Oct 18, 2019 | 175.00 | 177.50 | 156.25 | 163.75 | 4,370 | -10.00(-5.76%) |
Oct 17, 2019 | 167.50 | 177.50 | 163.75 | 173.75 | 2,856 | +6.25(+3.73%) |
Oct 16, 2019 | 180.00 | 181.25 | 166.25 | 167.50 | 5,507 | -13.75(-7.59%) |
Oct 15, 2019 | 186.25 | 190.00 | 180.00 | 181.25 | 1,913 | -2.50(-1.36%) |
Oct 14, 2019 | 190.00 | 191.28 | 181.25 | 183.75 | 1,875 | -7.50(-3.92%) |
Oct 11, 2019 | 195.00 | 198.75 | 185.00 | 191.25 | 4,426 | -1.25(-0.65%) |
Oct 10, 2019 | 198.75 | 207.50 | 191.25 | 192.50 | 4,876 | -6.25(-3.14%) |
Oct 09, 2019 | 198.75 | 200.00 | 191.25 | 198.75 | 1,759 | +2.50(+1.27%) |
Oct 08, 2019 | 195.00 | 200.00 | 195.00 | 196.25 | 1,151 | -1.25(-0.63%) |
Oct 07, 2019 | 192.50 | 203.75 | 190.00 | 197.50 | 2,735 | +7.50(+3.95%) |
Oct 04, 2019 | 190.00 | 196.25 | 188.75 | 190.00 | 1,174 | +0.00(+0.00%) |
Oct 03, 2019 | 188.75 | 192.50 | 185.00 | 190.00 | 1,567 | +1.25(+0.66%) |
Oct 02, 2019 | 187.50 | 196.25 | 185.00 | 188.75 | 1,775 | +0.00(+0.00%) |
Oct 01, 2019 | 188.75 | 198.75 | 185.00 | 188.75 | 2,364 | +0.62(+0.33%) |
Sep 30, 2019 | 187.50 | 191.25 | 182.50 | 188.12 | 1,383 | +1.88(+1.01%) |
Sep 27, 2019 | 190.00 | 193.75 | 182.50 | 186.25 | 1,722 | -5.00(-2.61%) |
Sep 26, 2019 | 190.00 | 196.25 | 183.75 | 191.25 | 2,609 | +2.50(+1.32%) |
Sep 25, 2019 | 186.25 | 192.50 | 176.25 | 188.75 | 3,460 | +6.25(+3.42%) |
Sep 24, 2019 | 190.00 | 192.50 | 178.75 | 182.50 | 3,824 | -2.50(-1.35%) |
Sep 23, 2019 | 201.25 | 201.25 | 181.25 | 185.00 | 8,775 | -17.50(-8.64%) |
Sep 20, 2019 | 212.50 | 213.75 | 201.88 | 202.50 | 2,806 | -7.50(-3.57%) |
Sep 19, 2019 | 208.75 | 215.00 | 206.25 | 210.00 | 2,034 | +0.00(+0.00%) |
Sep 18, 2019 | 217.50 | 230.00 | 202.50 | 210.00 | 6,283 | -6.25(-2.89%) |
Sep 17, 2019 | 205.00 | 218.75 | 202.50 | 216.25 | 5,553 | +12.50(+6.13%) |
Sep 16, 2019 | 200.00 | 208.75 | 198.75 | 203.75 | 5,438 | +1.25(+0.62%) |
Sep 13, 2019 | 203.75 | 212.50 | 200.00 | 202.50 | 9,765 | +1.25(+0.62%) |
Sep 12, 2019 | 202.50 | 206.25 | 193.75 | 201.25 | 4,055 | +0.00(+0.00%) |
Sep 11, 2019 | 195.00 | 206.25 | 190.00 | 201.25 | 4,631 | +11.25(+5.92%) |
Sep 10, 2019 | 198.75 | 202.50 | 187.50 | 190.00 | 5,785 | -10.00(-5.00%) |
Sep 09, 2019 | 200.00 | 203.75 | 191.25 | 200.00 | 3,870 | +1.25(+0.63%) |
Sep 06, 2019 | 205.00 | 206.25 | 197.50 | 198.75 | 3,528 | -7.50(-3.64%) |
Sep 05, 2019 | 211.25 | 213.75 | 202.50 | 206.25 | 3,358 | -3.75(-1.79%) |
Sep 04, 2019 | 217.50 | 217.50 | 201.25 | 210.00 | 6,480 | -5.00(-2.33%) |
Sep 03, 2019 | 197.50 | 217.50 | 195.00 | 215.00 | 7,847 | +15.00(+7.50%) |
Aug 30, 2019 | 201.25 | 205.62 | 192.50 | 200.00 | 5,336 | -1.25(-0.62%) |
Aug 29, 2019 | 188.75 | 205.00 | 188.75 | 201.25 | 5,520 | +12.50(+6.62%) |
Aug 28, 2019 | 190.00 | 196.25 | 181.25 | 188.75 | 7,764 | -5.00(-2.58%) |
Aug 27, 2019 | 203.75 | 211.25 | 191.25 | 193.75 | 6,521 | -10.00(-4.91%) |
Aug 26, 2019 | 197.50 | 218.75 | 195.00 | 203.75 | 10,658 | +10.00(+5.16%) |
Aug 23, 2019 | 206.25 | 211.25 | 191.25 | 193.75 | 4,892 | -8.75(-4.32%) |
Aug 22, 2019 | 206.25 | 215.00 | 202.50 | 202.50 | 3,108 | -6.25(-2.99%) |
Aug 21, 2019 | 211.25 | 221.25 | 206.25 | 208.75 | 3,677 | +0.00(+0.00%) |
Aug 20, 2019 | 211.25 | 218.75 | 206.25 | 208.75 | 2,234 | -5.00(-2.34%) |
Aug 19, 2019 | 216.25 | 221.25 | 206.25 | 213.75 | 3,615 | -5.00(-2.29%) |
Aug 16, 2019 | 222.50 | 222.50 | 211.25 | 218.75 | 1,898 | -2.50(-1.13%) |
Aug 15, 2019 | 218.75 | 227.50 | 216.25 | 221.25 | 1,492 | -1.25(-0.56%) |
Aug 14, 2019 | 232.50 | 236.25 | 202.50 | 222.50 | 6,475 | -18.75(-7.77%) |
Aug 13, 2019 | 245.00 | 262.50 | 237.50 | 241.25 | 4,306 | -7.50(-3.02%) |
Aug 12, 2019 | 241.25 | 256.25 | 236.25 | 248.75 | 2,255 | +7.50(+3.11%) |
Aug 09, 2019 | 247.50 | 258.75 | 237.50 | 241.25 | 3,161 | -6.25(-2.53%) |
Aug 08, 2019 | 231.25 | 247.50 | 226.25 | 247.50 | 2,797 | +17.50(+7.61%) |
Aug 07, 2019 | 225.00 | 237.50 | 220.00 | 230.00 | 1,348 | +2.50(+1.10%) |
Aug 06, 2019 | 226.25 | 232.50 | 218.75 | 227.50 | 1,393 | +2.50(+1.11%) |
Aug 05, 2019 | 222.50 | 237.50 | 218.75 | 225.00 | 2,295 | -3.75(-1.64%) |
Aug 02, 2019 | 235.00 | 238.70 | 218.75 | 228.75 | 2,801 | -3.75(-1.61%) |