Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 203.29 | 210.00 | 196.88 | 198.75 | 345 | -7.50(-3.64%) |
Jul 31, 2019 | 221.25 | 221.25 | 198.75 | 206.25 | 761 | -3.75(-1.79%) |
Jul 30, 2019 | 236.25 | 236.25 | 210.00 | 210.00 | 1,781 | -7.50(-3.45%) |
Jul 29, 2019 | 225.00 | 232.50 | 202.50 | 217.50 | 1,130 | -3.94(-1.78%) |
Jul 26, 2019 | 225.64 | 240.75 | 206.25 | 221.44 | 3,178 | -29.81(-11.87%) |
Jul 25, 2019 | 233.85 | 279.38 | 210.00 | 251.25 | 26,489 | +82.50(+48.89%) |
Jul 24, 2019 | 221.25 | 221.25 | 153.75 | 168.75 | 4,922 | -52.50(-23.73%) |
Jul 23, 2019 | 228.75 | 232.50 | 217.50 | 221.25 | 769 | -9.00(-3.91%) |
Jul 22, 2019 | 230.66 | 236.25 | 229.12 | 230.25 | 248 | -0.38(-0.16%) |
Jul 19, 2019 | 232.50 | 236.25 | 230.29 | 230.62 | 179 | -1.88(-0.81%) |
Jul 18, 2019 | 232.50 | 236.25 | 232.50 | 232.50 | 228 | -6.60(-2.76%) |
Jul 17, 2019 | 229.12 | 243.75 | 229.12 | 239.10 | 305 | +6.60(+2.84%) |
Jul 16, 2019 | 240.00 | 240.00 | 232.50 | 232.50 | 274 | -6.75(-2.82%) |
Jul 15, 2019 | 240.00 | 241.88 | 234.49 | 239.25 | 178 | +1.57(+0.66%) |
Jul 12, 2019 | 236.36 | 242.74 | 233.06 | 237.68 | 115 | +1.31(+0.56%) |
Jul 11, 2019 | 240.04 | 243.75 | 233.06 | 236.36 | 329 | -7.39(-3.03%) |
Jul 10, 2019 | 244.50 | 244.50 | 237.19 | 243.75 | 171 | -0.26(-0.11%) |
Jul 09, 2019 | 244.50 | 244.50 | 240.00 | 244.01 | 219 | -0.90(-0.37%) |
Jul 08, 2019 | 249.38 | 249.38 | 243.75 | 244.91 | 144 | -0.97(-0.40%) |
Jul 05, 2019 | 248.62 | 248.62 | 243.75 | 245.89 | 188 | -2.74(-1.10%) |
Jul 03, 2019 | 251.25 | 254.85 | 243.75 | 248.62 | 59 | +4.50(+1.84%) |
Jul 02, 2019 | 244.50 | 252.11 | 243.75 | 244.12 | 199 | -3.19(-1.29%) |