Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 135.91 | 140.00 | 135.91 | 137.44 | 227 | +0.00(+0.00%) |
Nov 27, 2019 | 137.70 | 142.29 | 105.31 | 137.44 | 1,827 | -15.56(-10.17%) |
Nov 26, 2019 | 153.00 | 155.04 | 148.16 | 153.00 | 300 | -5.61(-3.54%) |
Nov 25, 2019 | 157.84 | 160.14 | 153.38 | 158.61 | 1,576 | +5.36(+3.49%) |
Nov 22, 2019 | 153.00 | 161.67 | 150.71 | 153.25 | 2,298 | +2.29(+1.52%) |
Nov 21, 2019 | 153.00 | 154.26 | 150.96 | 150.96 | 183 | -7.65(-4.82%) |
Nov 20, 2019 | 153.00 | 163.20 | 148.92 | 158.61 | 2,031 | +5.61(+3.67%) |
Nov 19, 2019 | 154.28 | 154.28 | 151.09 | 153.00 | 288 | +0.00(+0.00%) |
Nov 18, 2019 | 168.30 | 176.49 | 145.35 | 153.00 | 503 | -7.65(-4.76%) |
Nov 15, 2019 | 158.10 | 160.65 | 158.10 | 160.65 | 74 | -2.55(-1.56%) |
Nov 14, 2019 | 165.75 | 165.75 | 158.10 | 163.20 | 57 | -2.55(-1.54%) |
Nov 13, 2019 | 163.20 | 168.30 | 160.68 | 165.75 | 120 | +2.55(+1.56%) |
Nov 12, 2019 | 163.20 | 168.30 | 163.20 | 163.20 | 137 | +4.72(+2.98%) |
Nov 11, 2019 | 159.38 | 159.38 | 158.10 | 158.48 | 19 | +0.38(+0.24%) |
Nov 08, 2019 | 158.89 | 161.93 | 158.10 | 158.10 | 7 | -7.65(-4.62%) |
Nov 07, 2019 | 158.10 | 168.30 | 158.10 | 165.75 | 60 | -0.48(-0.29%) |
Nov 06, 2019 | 169.57 | 169.57 | 165.75 | 166.23 | 33 | -2.07(-1.23%) |
Nov 05, 2019 | 170.34 | 177.48 | 165.06 | 168.30 | 12 | +2.55(+1.54%) |
Nov 04, 2019 | 174.50 | 174.50 | 165.75 | 165.75 | 116 | -2.55(-1.52%) |
Nov 01, 2019 | 168.30 | 170.85 | 168.30 | 168.30 | 52 | -0.64(-0.38%) |
Oct 31, 2019 | 163.20 | 168.94 | 163.20 | 168.94 | 64 | +5.74(+3.52%) |
Oct 30, 2019 | 163.20 | 165.75 | 163.20 | 163.20 | 17 | +0.00(+0.00%) |
Oct 29, 2019 | 160.65 | 165.75 | 160.65 | 163.20 | 88 | +1.27(+0.79%) |
Oct 28, 2019 | 160.68 | 163.18 | 160.65 | 161.93 | 20 | +1.25(+0.78%) |
Oct 25, 2019 | 161.24 | 168.28 | 160.68 | 160.68 | 7 | -1.86(-1.14%) |
Oct 24, 2019 | 160.68 | 163.53 | 160.68 | 162.54 | 35 | -3.21(-1.94%) |
Oct 23, 2019 | 167.48 | 168.30 | 161.49 | 165.75 | 31 | +0.00(+0.00%) |
Oct 22, 2019 | 178.50 | 178.50 | 163.20 | 165.75 | 141 | +3.98(+2.46%) |
Oct 21, 2019 | 173.40 | 173.40 | 160.68 | 161.77 | 33 | -7.06(-4.18%) |
Oct 18, 2019 | 180.57 | 180.57 | 168.81 | 168.84 | 103 | +0.03(+0.02%) |
Oct 17, 2019 | 168.15 | 173.40 | 166.87 | 168.81 | 60 | +1.48(+0.88%) |
Oct 16, 2019 | 168.30 | 168.30 | 159.38 | 167.33 | 107 | +3.80(+2.32%) |
Oct 15, 2019 | 173.37 | 173.37 | 163.22 | 163.53 | 78 | +0.21(+0.13%) |
Oct 14, 2019 | 163.20 | 172.15 | 163.20 | 163.33 | 36 | -0.51(-0.31%) |
Oct 11, 2019 | 170.90 | 173.27 | 163.20 | 163.84 | 32 | -1.91(-1.15%) |
Oct 10, 2019 | 173.40 | 173.40 | 160.65 | 165.75 | 96 | -7.65(-4.41%) |
Oct 09, 2019 | 166.41 | 173.40 | 166.03 | 173.40 | 8 | +0.00(+0.00%) |
Oct 08, 2019 | 175.95 | 175.95 | 165.75 | 173.40 | 11 | +0.00(+0.00%) |
Oct 07, 2019 | 173.40 | 175.95 | 168.43 | 173.40 | 328 | +7.65(+4.62%) |
Oct 04, 2019 | 173.40 | 178.50 | 165.75 | 165.75 | 141 | -6.38(-3.70%) |
Oct 03, 2019 | 181.05 | 181.05 | 155.68 | 172.12 | 250 | -6.30(-3.53%) |
Oct 02, 2019 | 175.95 | 181.05 | 175.95 | 178.42 | 45 | +2.42(+1.38%) |
Oct 01, 2019 | 181.05 | 186.12 | 173.94 | 176.00 | 194 | -5.23(-2.88%) |
Sep 30, 2019 | 179.78 | 192.78 | 168.30 | 181.23 | 602 | -32.59(-15.24%) |
Sep 27, 2019 | 196.35 | 216.75 | 196.35 | 213.82 | 121 | +9.82(+4.81%) |
Sep 26, 2019 | 201.45 | 285.60 | 193.80 | 204.00 | 1,772 | +12.34(+6.44%) |
Sep 25, 2019 | 194.77 | 211.47 | 191.25 | 191.66 | 183 | -12.37(-6.06%) |
Sep 24, 2019 | 206.58 | 219.30 | 204.00 | 204.03 | 235 | +6.38(+3.23%) |
Sep 23, 2019 | 204.00 | 216.24 | 179.03 | 197.65 | 538 | -11.48(-5.49%) |
Sep 20, 2019 | 177.99 | 226.95 | 176.33 | 209.13 | 758 | +33.18(+18.86%) |
Sep 19, 2019 | 193.80 | 300.90 | 170.85 | 175.95 | 2,936 | -33.15(-15.85%) |
Sep 18, 2019 | 234.60 | 234.60 | 173.66 | 209.10 | 760 | -25.50(-10.87%) |
Sep 17, 2019 | 155.55 | 336.60 | 155.55 | 234.60 | 3,777 | +79.05(+50.82%) |
Sep 16, 2019 | 155.55 | 155.55 | 151.42 | 155.55 | 51 | +2.53(+1.65%) |
Sep 13, 2019 | 155.55 | 155.55 | 153.03 | 153.03 | 27 | -1.25(-0.81%) |
Sep 12, 2019 | 158.23 | 158.23 | 153.48 | 154.28 | 40 | +3.55(+2.35%) |
Sep 11, 2019 | 161.08 | 166.26 | 150.71 | 150.73 | 218 | -8.65(-5.42%) |
Sep 10, 2019 | 158.10 | 166.08 | 158.10 | 159.38 | 9 | +3.57(+2.29%) |
Sep 09, 2019 | 165.27 | 167.00 | 155.81 | 155.81 | 43 | -9.46(-5.72%) |
Sep 06, 2019 | 175.36 | 175.36 | 165.27 | 165.27 | 35 | -4.82(-2.83%) |
Sep 05, 2019 | 173.40 | 173.40 | 170.09 | 170.09 | 3 | -0.76(-0.45%) |
Sep 04, 2019 | 178.50 | 178.50 | 170.85 | 170.85 | 1 | -7.65(-4.29%) |