Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 183.75 | 183.75 | 183.75 | 183.75 | 100 | -1.00(-0.54%) |
Nov 27, 2019 | 184.45 | 184.75 | 183.40 | 184.75 | 100 | +0.70(+0.38%) |
Nov 26, 2019 | 182.00 | 184.05 | 182.00 | 184.05 | 1,911 | +2.80(+1.54%) |
Nov 25, 2019 | 181.25 | 181.25 | 181.25 | 181.25 | 484 | -3.86(-2.09%) |
Nov 22, 2019 | 185.15 | 185.15 | 185.11 | 185.11 | 100 | +0.62(+0.34%) |
Nov 21, 2019 | 186.50 | 186.70 | 184.49 | 184.49 | 592 | -1.10(-0.59%) |
Nov 20, 2019 | 185.55 | 185.59 | 185.55 | 185.59 | 30 | -2.60(-1.38%) |
Nov 19, 2019 | 189.70 | 189.70 | 188.19 | 188.19 | 464 | -2.16(-1.13%) |
Nov 18, 2019 | 188.65 | 190.35 | 188.35 | 190.35 | 7,388 | +3.55(+1.90%) |
Nov 15, 2019 | 187.28 | 187.28 | 186.80 | 186.80 | 100 | -1.47(-0.78%) |
Nov 14, 2019 | 188.27 | 188.27 | 188.27 | 188.27 | 217 | +5.08(+2.77%) |
Nov 08, 2019 | 183.19 | 183.19 | 183.19 | 0 | +2.24(+1.24%) | |
Nov 07, 2019 | 182.90 | 182.90 | 180.94 | 180.95 | 57 | -2.53(-1.38%) |
Nov 06, 2019 | 183.47 | 183.47 | 183.47 | 183.47 | 29 | +3.73(+2.08%) |
Nov 05, 2019 | 181.40 | 181.56 | 179.74 | 179.74 | 33 | -1.91(-1.05%) |
Nov 04, 2019 | 181.66 | 181.69 | 181.65 | 181.65 | 615 | -1.39(-0.76%) |
Nov 01, 2019 | 183.04 | 183.04 | 183.00 | 183.04 | 100 | -3.16(-1.70%) |
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%) |