Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 185.90 | 186.20 | 184.15 | 186.20 | 158 | +5.13(+2.83%) |
Oct 30, 2019 | 179.45 | 181.07 | 179.45 | 181.07 | 433 | +3.77(+2.13%) |
Oct 29, 2019 | 177.50 | 178.38 | 177.30 | 177.30 | 476 | -0.20(-0.11%) |
Oct 28, 2019 | 177.50 | 177.50 | 177.50 | 177.50 | 276 | +0.65(+0.37%) |
Oct 25, 2019 | 176.85 | 176.85 | 176.85 | 176.85 | 100 | -0.51(-0.29%) |
Oct 24, 2019 | 177.36 | 177.36 | 177.36 | 177.36 | 20 | +3.26(+1.87%) |
Oct 23, 2019 | 175.00 | 176.01 | 174.10 | 174.10 | 769 | -4.05(-2.27%) |
Oct 21, 2019 | 178.15 | 178.15 | 178.15 | 0 | -1.21(-0.67%) | |
Oct 18, 2019 | 178.35 | 179.36 | 178.35 | 179.36 | 100 | +0.86(+0.48%) |
Oct 17, 2019 | 178.25 | 178.51 | 177.15 | 178.50 | 713 | -6.79(-3.66%) |
Oct 16, 2019 | 185.00 | 185.29 | 184.15 | 185.29 | 4,949 | -0.06(-0.03%) |
Oct 14, 2019 | 185.35 | 185.35 | 185.35 | 0 | -1.89(-1.01%) | |
Oct 11, 2019 | 187.24 | 187.24 | 187.24 | 187.24 | 100 | +0.65(+0.35%) |
Oct 10, 2019 | 186.59 | 186.59 | 186.59 | 186.59 | 26 | -3.03(-1.60%) |
Oct 09, 2019 | 187.25 | 189.62 | 187.25 | 189.62 | 608 | +2.27(+1.21%) |
Oct 08, 2019 | 188.49 | 188.90 | 187.35 | 187.35 | 14 | -3.30(-1.73%) |
Oct 07, 2019 | 190.15 | 190.65 | 190.15 | 190.65 | 12 | +2.16(+1.15%) |
Oct 04, 2019 | 188.40 | 188.50 | 188.40 | 188.49 | 100 | +4.28(+2.33%) |
Oct 03, 2019 | 184.95 | 187.60 | 184.21 | 184.21 | 308 | +4.95(+2.76%) |
Oct 02, 2019 | 178.05 | 179.26 | 177.70 | 179.26 | 171 | +2.66(+1.51%) |
Sep 30, 2019 | 176.60 | 176.60 | 176.60 | 0 | -0.38(-0.21%) | |
Sep 27, 2019 | 176.98 | 176.98 | 176.98 | 176.98 | 700 | -0.87(-0.49%) |
Sep 26, 2019 | 177.85 | 177.85 | 177.85 | 177.85 | 25 | +1.00(+0.57%) |
Sep 25, 2019 | 179.40 | 179.40 | 176.85 | 176.85 | 122 | -5.37(-2.95%) |
Sep 24, 2019 | 181.25 | 182.22 | 181.25 | 182.22 | 704 | +1.33(+0.74%) |
Sep 23, 2019 | 180.89 | 180.89 | 180.89 | 180.89 | 2 | -1.52(-0.83%) |
Sep 18, 2019 | 182.41 | 182.41 | 182.41 | 0 | -0.73(-0.40%) | |
Sep 17, 2019 | 184.75 | 185.00 | 183.14 | 183.14 | 231 | +3.14(+1.74%) |
Sep 16, 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 15 | -2.00(-1.10%) |
Sep 13, 2019 | 183.75 | 183.75 | 182.00 | 182.00 | 3,200 | -4.00(-2.15%) |
Sep 12, 2019 | 185.05 | 190.25 | 185.05 | 186.00 | 171 | -0.85(-0.45%) |
Sep 11, 2019 | 185.55 | 186.85 | 185.55 | 186.85 | 1,125 | +1.11(+0.60%) |
Sep 10, 2019 | 185.20 | 186.22 | 185.20 | 185.74 | 688 | -0.15(-0.08%) |
Sep 09, 2019 | 187.25 | 187.25 | 185.85 | 185.89 | 347 | -6.16(-3.21%) |
Sep 05, 2019 | 192.05 | 192.05 | 192.05 | 0 | -4.05(-2.07%) | |
Sep 04, 2019 | 194.35 | 196.10 | 194.35 | 196.10 | 32 | +1.00(+0.51%) |
Sep 03, 2019 | 195.10 | 195.10 | 195.10 | 195.10 | 5 | +3.35(+1.75%) |
Aug 30, 2019 | 191.75 | 191.75 | 191.75 | 191.75 | 100 | +1.65(+0.87%) |
Aug 29, 2019 | 188.50 | 190.14 | 188.36 | 190.10 | 981 | +5.10(+2.76%) |
Aug 28, 2019 | 183.44 | 185.00 | 183.44 | 185.00 | 125 | +1.56(+0.85%) |
Aug 27, 2019 | 183.40 | 183.44 | 183.40 | 183.44 | 28 | +2.04(+1.12%) |
Aug 26, 2019 | 181.40 | 182.31 | 181.40 | 181.40 | 656 | +1.30(+0.72%) |
Aug 23, 2019 | 180.70 | 182.35 | 180.10 | 180.10 | 300 | -3.20(-1.75%) |
Aug 21, 2019 | 183.30 | 183.30 | 183.30 | 0 | +7.43(+4.22%) | |
Aug 20, 2019 | 174.35 | 175.87 | 174.35 | 175.87 | 50 | +1.02(+0.58%) |
Aug 19, 2019 | 175.10 | 175.10 | 174.85 | 174.85 | 76 | +2.01(+1.16%) |
Aug 15, 2019 | 172.84 | 172.84 | 172.84 | 0 | +1.49(+0.87%) | |
Aug 14, 2019 | 172.70 | 172.80 | 171.35 | 171.35 | 709 | -4.35(-2.48%) |
Aug 13, 2019 | 174.00 | 175.70 | 174.00 | 175.70 | 314 | +0.80(+0.46%) |
Aug 12, 2019 | 174.60 | 176.54 | 174.60 | 174.90 | 897 | -0.59(-0.34%) |
Aug 09, 2019 | 175.00 | 175.49 | 175.00 | 175.49 | 100 | -0.01(-0.01%) |
Aug 08, 2019 | 175.50 | 175.50 | 175.50 | 175.50 | 10 | +3.40(+1.98%) |
Aug 07, 2019 | 172.14 | 172.14 | 172.10 | 172.10 | 123 | +0.25(+0.15%) |
Aug 06, 2019 | 170.69 | 171.85 | 170.69 | 171.85 | 196 | +0.65(+0.38%) |
Aug 05, 2019 | 171.15 | 171.20 | 171.15 | 171.20 | 428 | -7.15(-4.01%) |