Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 167.10 | 170.25 | 154.95 | 165.75 | 18,408 | -3.30(-1.95%) |
Oct 30, 2019 | 174.90 | 174.90 | 168.00 | 169.05 | 12,636 | -5.70(-3.26%) |
Oct 29, 2019 | 170.70 | 177.15 | 167.70 | 174.75 | 24,808 | +3.53(+2.06%) |
Oct 28, 2019 | 180.90 | 182.56 | 170.70 | 171.22 | 25,630 | -9.08(-5.03%) |
Oct 25, 2019 | 187.05 | 192.54 | 175.95 | 180.30 | 25,513 | -7.65(-4.07%) |
Oct 24, 2019 | 184.65 | 189.68 | 177.45 | 187.95 | 13,319 | +3.30(+1.79%) |
Oct 23, 2019 | 192.30 | 203.70 | 183.75 | 184.65 | 35,568 | -8.85(-4.57%) |
Oct 22, 2019 | 182.40 | 195.00 | 182.40 | 193.50 | 33,318 | +11.25(+6.17%) |
Oct 21, 2019 | 177.00 | 188.55 | 175.52 | 182.25 | 19,184 | +5.25(+2.97%) |
Oct 18, 2019 | 183.45 | 191.70 | 174.22 | 177.00 | 23,686 | -7.20(-3.91%) |
Oct 17, 2019 | 181.05 | 191.85 | 177.60 | 184.20 | 40,991 | +4.20(+2.33%) |
Oct 16, 2019 | 161.70 | 181.50 | 160.65 | 180.00 | 33,518 | +17.40(+10.70%) |
Oct 15, 2019 | 165.75 | 173.40 | 161.25 | 162.60 | 28,552 | -2.25(-1.36%) |
Oct 14, 2019 | 155.70 | 169.95 | 150.75 | 164.85 | 33,595 | +8.85(+5.67%) |
Oct 11, 2019 | 143.40 | 165.97 | 143.40 | 156.00 | 39,006 | +15.75(+11.23%) |
Oct 10, 2019 | 137.85 | 145.95 | 134.10 | 140.25 | 31,058 | +1.35(+0.97%) |
Oct 09, 2019 | 141.00 | 143.25 | 137.55 | 138.90 | 10,367 | -0.90(-0.64%) |
Oct 08, 2019 | 149.85 | 151.43 | 137.40 | 139.80 | 12,296 | -12.75(-8.36%) |
Oct 07, 2019 | 150.30 | 154.12 | 147.00 | 152.55 | 9,763 | +2.10(+1.40%) |
Oct 04, 2019 | 154.65 | 157.50 | 147.15 | 150.45 | 12,540 | -5.10(-3.28%) |
Oct 03, 2019 | 147.75 | 156.60 | 145.65 | 155.55 | 13,692 | +6.75(+4.54%) |
Oct 02, 2019 | 146.25 | 149.52 | 144.00 | 148.80 | 15,968 | +0.90(+0.61%) |
Oct 01, 2019 | 156.15 | 162.00 | 146.85 | 147.90 | 22,765 | -7.20(-4.64%) |
Sep 30, 2019 | 161.40 | 161.55 | 145.65 | 155.10 | 33,938 | -5.70(-3.54%) |
Sep 27, 2019 | 153.60 | 163.05 | 152.77 | 160.80 | 12,860 | +5.10(+3.28%) |
Sep 26, 2019 | 169.35 | 173.85 | 153.60 | 155.70 | 28,765 | -15.00(-8.79%) |
Sep 25, 2019 | 168.90 | 172.20 | 164.25 | 170.70 | 21,598 | +1.65(+0.98%) |
Sep 24, 2019 | 175.05 | 177.75 | 162.60 | 169.05 | 21,846 | -4.80(-2.76%) |
Sep 23, 2019 | 172.65 | 175.78 | 166.05 | 173.85 | 25,788 | -0.75(-0.43%) |
Sep 20, 2019 | 156.75 | 182.85 | 156.75 | 174.60 | 81,466 | +17.55(+11.17%) |
Sep 19, 2019 | 154.95 | 159.00 | 150.00 | 157.05 | 26,417 | +2.40(+1.55%) |
Sep 18, 2019 | 155.85 | 158.40 | 152.70 | 154.65 | 23,285 | -1.35(-0.87%) |
Sep 17, 2019 | 151.95 | 158.10 | 150.45 | 156.00 | 13,665 | -1.50(-0.95%) |
Sep 16, 2019 | 151.95 | 159.75 | 150.00 | 157.50 | 20,345 | +5.40(+3.55%) |
Sep 13, 2019 | 153.30 | 157.20 | 149.85 | 152.10 | 13,940 | +0.00(+0.00%) |
Sep 12, 2019 | 158.70 | 160.35 | 147.60 | 152.10 | 28,923 | -6.90(-4.34%) |
Sep 11, 2019 | 158.85 | 162.00 | 156.15 | 159.00 | 38,310 | +1.20(+0.76%) |
Sep 10, 2019 | 148.05 | 159.00 | 146.10 | 157.80 | 24,180 | +9.75(+6.59%) |
Sep 09, 2019 | 149.55 | 154.35 | 142.80 | 148.05 | 26,249 | -2.25(-1.50%) |
Sep 06, 2019 | 140.25 | 152.70 | 137.25 | 150.30 | 30,226 | +10.05(+7.17%) |
Sep 05, 2019 | 135.90 | 142.20 | 133.50 | 140.25 | 34,672 | +5.40(+4.00%) |
Sep 04, 2019 | 124.50 | 137.10 | 121.50 | 134.85 | 23,469 | +10.35(+8.31%) |
Sep 03, 2019 | 118.50 | 126.45 | 117.60 | 124.50 | 20,374 | +3.30(+2.72%) |
Aug 30, 2019 | 126.30 | 126.75 | 117.60 | 121.20 | 23,833 | -5.10(-4.04%) |
Aug 29, 2019 | 120.00 | 127.20 | 117.45 | 126.30 | 37,107 | -10.05(-7.37%) |
Aug 28, 2019 | 124.65 | 139.20 | 123.15 | 136.35 | 18,811 | +10.95(+8.73%) |
Aug 27, 2019 | 128.70 | 134.58 | 123.75 | 125.40 | 17,510 | -2.85(-2.22%) |
Aug 26, 2019 | 130.05 | 132.00 | 124.05 | 128.25 | 14,106 | -2.40(-1.84%) |
Aug 23, 2019 | 135.00 | 140.03 | 126.75 | 130.65 | 27,893 | -4.80(-3.54%) |
Aug 22, 2019 | 136.20 | 138.00 | 129.45 | 135.45 | 32,222 | -0.75(-0.55%) |
Aug 21, 2019 | 140.40 | 142.80 | 130.35 | 136.20 | 49,503 | -3.60(-2.58%) |
Aug 20, 2019 | 138.15 | 144.60 | 133.65 | 139.80 | 43,890 | +0.30(+0.22%) |
Aug 19, 2019 | 142.20 | 157.50 | 135.45 | 139.50 | 124,342 | +7.35(+5.56%) |
Aug 16, 2019 | 102.60 | 134.85 | 101.10 | 132.15 | 188,446 | +39.90(+43.25%) |
Aug 15, 2019 | 94.50 | 97.05 | 88.22 | 92.25 | 32,773 | -3.75(-3.91%) |
Aug 14, 2019 | 76.05 | 97.20 | 75.15 | 96.00 | 67,959 | +18.45(+23.79%) |
Aug 13, 2019 | 86.40 | 88.98 | 77.10 | 77.55 | 25,791 | -9.60(-11.02%) |
Aug 12, 2019 | 86.25 | 88.72 | 84.75 | 87.15 | 23,009 | -0.75(-0.85%) |
Aug 09, 2019 | 94.95 | 102.81 | 86.85 | 87.90 | 40,733 | -8.85(-9.15%) |
Aug 08, 2019 | 90.30 | 103.05 | 88.08 | 96.75 | 64,228 | +6.75(+7.50%) |
Aug 07, 2019 | 88.80 | 92.40 | 86.40 | 90.00 | 19,067 | +0.00(+0.00%) |
Aug 06, 2019 | 88.35 | 91.05 | 85.50 | 90.00 | 32,686 | +2.10(+2.39%) |
Aug 05, 2019 | 87.75 | 92.85 | 83.85 | 87.90 | 33,235 | -1.80(-2.01%) |
Aug 02, 2019 | 81.60 | 91.55 | 80.40 | 89.70 | 23,253 | +7.65(+9.32%) |