Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 165.00 | 168.75 | 154.16 | 161.36 | 197 | +3.86(+2.45%) |
Oct 30, 2019 | 164.93 | 164.93 | 157.50 | 157.50 | 115 | -7.50(-4.55%) |
Oct 29, 2019 | 161.25 | 168.75 | 161.25 | 165.00 | 87 | +2.55(+1.57%) |
Oct 28, 2019 | 149.59 | 168.75 | 149.59 | 162.45 | 162 | -2.55(-1.55%) |
Oct 25, 2019 | 165.00 | 165.00 | 161.32 | 165.00 | 45 | +0.00(+0.00%) |
Oct 24, 2019 | 161.25 | 168.75 | 161.25 | 165.00 | 42 | -1.88(-1.12%) |
Oct 23, 2019 | 158.25 | 168.75 | 158.25 | 166.88 | 239 | +5.62(+3.49%) |
Oct 22, 2019 | 168.75 | 168.75 | 157.50 | 161.25 | 289 | +0.00(+0.00%) |
Oct 21, 2019 | 157.50 | 168.75 | 153.75 | 161.25 | 86 | +3.75(+2.38%) |
Oct 18, 2019 | 165.00 | 167.81 | 154.69 | 157.50 | 129 | -7.50(-4.55%) |
Oct 17, 2019 | 165.38 | 170.62 | 162.53 | 165.00 | 154 | -0.04(-0.02%) |
Oct 16, 2019 | 165.00 | 172.50 | 162.07 | 165.04 | 280 | +0.04(+0.02%) |
Oct 15, 2019 | 172.50 | 172.50 | 161.25 | 165.00 | 328 | -7.50(-4.35%) |
Oct 14, 2019 | 165.00 | 172.50 | 165.00 | 172.50 | 32 | +1.91(+1.12%) |
Oct 11, 2019 | 169.57 | 172.46 | 168.75 | 170.59 | 149 | +0.94(+0.55%) |
Oct 10, 2019 | 176.25 | 176.25 | 168.79 | 169.65 | 221 | -2.85(-1.65%) |
Oct 09, 2019 | 174.34 | 174.34 | 169.54 | 172.50 | 114 | +1.46(+0.86%) |
Oct 08, 2019 | 173.25 | 175.39 | 169.57 | 171.04 | 35 | -3.04(-1.75%) |
Oct 07, 2019 | 176.25 | 179.55 | 173.74 | 174.07 | 36 | -4.05(-2.27%) |
Oct 04, 2019 | 179.96 | 180.00 | 172.50 | 178.12 | 60 | -1.88(-1.04%) |
Oct 03, 2019 | 168.75 | 183.75 | 168.75 | 180.00 | 121 | +10.50(+6.19%) |
Oct 02, 2019 | 172.88 | 181.84 | 168.75 | 169.50 | 64 | -6.75(-3.83%) |
Oct 01, 2019 | 182.96 | 182.96 | 172.50 | 176.25 | 114 | -3.68(-2.04%) |
Sep 30, 2019 | 172.50 | 182.96 | 172.50 | 179.93 | 67 | +7.43(+4.30%) |
Sep 27, 2019 | 187.50 | 187.50 | 170.66 | 172.50 | 120 | -11.25(-6.12%) |
Sep 26, 2019 | 183.00 | 187.50 | 173.25 | 183.75 | 166 | +6.38(+3.59%) |
Sep 25, 2019 | 176.25 | 184.12 | 170.62 | 177.38 | 99 | +7.57(+4.46%) |
Sep 24, 2019 | 176.74 | 183.71 | 169.80 | 169.80 | 103 | -6.45(-3.66%) |
Sep 23, 2019 | 172.50 | 183.75 | 172.50 | 176.25 | 42 | +0.64(+0.36%) |
Sep 20, 2019 | 185.62 | 185.62 | 171.86 | 175.61 | 274 | -0.64(-0.36%) |
Sep 19, 2019 | 183.75 | 183.75 | 172.50 | 176.25 | 42 | +1.95(+1.12%) |
Sep 18, 2019 | 172.31 | 184.46 | 172.31 | 174.30 | 92 | -1.95(-1.11%) |
Sep 17, 2019 | 180.00 | 183.75 | 172.50 | 176.25 | 121 | -7.46(-4.06%) |
Sep 16, 2019 | 183.75 | 193.99 | 169.28 | 183.71 | 259 | +7.35(+4.17%) |
Sep 13, 2019 | 174.60 | 180.00 | 172.50 | 176.36 | 176 | +1.99(+1.14%) |
Sep 12, 2019 | 175.80 | 180.00 | 170.62 | 174.38 | 135 | -7.61(-4.18%) |
Sep 11, 2019 | 168.75 | 183.71 | 168.75 | 181.99 | 326 | +9.38(+5.43%) |
Sep 10, 2019 | 176.25 | 181.88 | 165.00 | 172.61 | 316 | +3.86(+2.29%) |
Sep 09, 2019 | 161.25 | 176.25 | 161.25 | 168.75 | 223 | -0.94(-0.55%) |
Sep 06, 2019 | 176.25 | 176.25 | 159.38 | 169.69 | 88 | -2.81(-1.63%) |
Sep 05, 2019 | 172.50 | 176.25 | 157.50 | 172.50 | 588 | +7.50(+4.55%) |
Sep 04, 2019 | 168.75 | 172.50 | 157.50 | 165.00 | 185 | -10.54(-6.00%) |
Sep 03, 2019 | 169.99 | 175.84 | 165.00 | 175.54 | 195 | +9.68(+5.83%) |
Aug 30, 2019 | 165.00 | 169.50 | 165.00 | 165.86 | 58 | +0.86(+0.52%) |
Aug 29, 2019 | 169.12 | 171.71 | 161.25 | 165.00 | 197 | -6.71(-3.91%) |
Aug 28, 2019 | 169.12 | 172.50 | 169.12 | 171.71 | 149 | -0.08(-0.04%) |
Aug 27, 2019 | 169.12 | 177.56 | 169.12 | 171.79 | 197 | -0.49(-0.28%) |
Aug 26, 2019 | 168.75 | 178.24 | 165.00 | 172.28 | 210 | -7.31(-4.07%) |
Aug 23, 2019 | 185.06 | 187.12 | 176.25 | 179.59 | 67 | +3.34(+1.89%) |
Aug 22, 2019 | 188.78 | 188.78 | 176.25 | 176.25 | 205 | -11.21(-5.98%) |
Aug 21, 2019 | 176.06 | 187.50 | 172.57 | 187.46 | 142 | +11.40(+6.48%) |
Aug 20, 2019 | 172.50 | 178.24 | 172.50 | 176.06 | 129 | +1.16(+0.66%) |
Aug 19, 2019 | 180.00 | 183.68 | 172.50 | 174.90 | 336 | -5.44(-3.01%) |
Aug 16, 2019 | 172.50 | 187.50 | 172.50 | 180.34 | 172 | +10.65(+6.28%) |
Aug 15, 2019 | 176.25 | 179.93 | 168.75 | 169.69 | 295 | -10.31(-5.73%) |
Aug 14, 2019 | 183.75 | 183.75 | 172.50 | 180.00 | 434 | -7.50(-4.00%) |
Aug 13, 2019 | 187.50 | 195.00 | 180.00 | 187.50 | 122 | -0.04(-0.02%) |
Aug 12, 2019 | 187.50 | 191.25 | 185.62 | 187.54 | 181 | -3.71(-1.94%) |
Aug 09, 2019 | 172.50 | 193.12 | 172.50 | 191.25 | 193 | -3.00(-1.54%) |
Aug 08, 2019 | 192.86 | 194.93 | 184.20 | 194.25 | 266 | +14.25(+7.92%) |
Aug 07, 2019 | 195.00 | 195.00 | 176.25 | 180.00 | 400 | -18.75(-9.43%) |
Aug 06, 2019 | 210.00 | 213.75 | 191.25 | 198.75 | 700 | -7.50(-3.64%) |
Aug 05, 2019 | 191.25 | 210.00 | 191.25 | 206.25 | 419 | +15.00(+7.84%) |
Aug 02, 2019 | 195.00 | 199.35 | 186.15 | 191.25 | 786 | -7.50(-3.77%) |