Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 163.00 | 165.10 | 161.80 | 165.10 | 88 | +5.99(+3.76%) |
Sep 27, 2019 | 162.50 | 167.94 | 155.00 | 159.11 | 1,080 | -1.09(-0.68%) |
Sep 26, 2019 | 166.00 | 168.90 | 158.50 | 160.20 | 1,602 | -4.20(-2.55%) |
Sep 25, 2019 | 164.40 | 165.00 | 164.40 | 164.40 | 63 | +3.00(+1.86%) |
Sep 24, 2019 | 164.00 | 165.22 | 158.60 | 161.40 | 317 | -1.40(-0.86%) |
Sep 23, 2019 | 165.60 | 165.60 | 162.80 | 162.80 | 89 | -4.60(-2.75%) |
Sep 20, 2019 | 168.50 | 168.50 | 165.80 | 167.40 | 130 | -0.40(-0.24%) |
Sep 19, 2019 | 170.00 | 170.50 | 162.80 | 167.80 | 254 | -0.70(-0.42%) |
Sep 18, 2019 | 170.00 | 170.00 | 166.10 | 168.50 | 126 | -1.35(-0.79%) |
Sep 17, 2019 | 169.69 | 171.50 | 167.10 | 169.85 | 606 | +0.25(+0.15%) |
Sep 16, 2019 | 166.00 | 170.13 | 166.00 | 169.60 | 223 | +5.10(+3.10%) |
Sep 13, 2019 | 168.00 | 168.00 | 162.10 | 164.50 | 140 | -4.40(-2.61%) |
Sep 12, 2019 | 167.40 | 168.90 | 163.50 | 168.90 | 222 | +1.50(+0.90%) |
Sep 11, 2019 | 167.10 | 168.00 | 163.53 | 167.40 | 304 | +0.20(+0.12%) |
Sep 10, 2019 | 165.80 | 167.20 | 160.00 | 167.20 | 484 | +2.20(+1.33%) |
Sep 09, 2019 | 160.00 | 168.58 | 160.00 | 165.00 | 566 | +6.50(+4.10%) |
Sep 06, 2019 | 161.50 | 165.41 | 156.10 | 158.50 | 2,020 | -2.50(-1.55%) |
Sep 05, 2019 | 160.00 | 174.36 | 160.00 | 161.00 | 3,335 | +1.72(+1.08%) |
Sep 04, 2019 | 161.90 | 163.00 | 159.28 | 159.28 | 154 | -5.32(-3.23%) |
Sep 03, 2019 | 164.50 | 164.60 | 160.80 | 164.60 | 124 | -0.30(-0.18%) |
Aug 30, 2019 | 164.20 | 165.20 | 161.10 | 164.90 | 140 | +2.40(+1.48%) |
Aug 29, 2019 | 162.50 | 162.50 | 162.50 | 162.50 | 15 | +1.50(+0.93%) |
Aug 28, 2019 | 162.00 | 162.00 | 158.78 | 161.00 | 222 | +0.12(+0.08%) |
Aug 27, 2019 | 160.00 | 162.50 | 160.00 | 160.88 | 101 | +0.41(+0.25%) |
Aug 26, 2019 | 160.50 | 160.90 | 159.71 | 160.47 | 539 | +0.47(+0.30%) |
Aug 23, 2019 | 160.00 | 160.13 | 160.00 | 160.00 | 260 | -1.98(-1.22%) |
Aug 22, 2019 | 160.10 | 163.20 | 160.00 | 161.98 | 209 | +1.98(+1.24%) |
Aug 21, 2019 | 158.40 | 160.00 | 158.00 | 160.00 | 72 | +0.00(+0.00%) |
Aug 20, 2019 | 165.50 | 165.50 | 158.80 | 160.00 | 63 | -1.29(-0.80%) |
Aug 19, 2019 | 168.70 | 169.80 | 161.29 | 161.29 | 190 | -1.61(-0.99%) |
Aug 16, 2019 | 165.70 | 167.30 | 162.85 | 162.90 | 330 | -1.60(-0.97%) |
Aug 15, 2019 | 167.90 | 167.90 | 164.50 | 164.50 | 120 | +4.70(+2.94%) |
Aug 14, 2019 | 161.20 | 167.60 | 159.80 | 159.80 | 220 | +0.80(+0.50%) |
Aug 13, 2019 | 171.80 | 171.80 | 158.00 | 159.00 | 405 | -11.00(-6.47%) |
Aug 12, 2019 | 170.00 | 170.00 | 170.00 | 28 | +0.00(+0.00%) | |
Aug 09, 2019 | 176.70 | 176.70 | 170.00 | 170.00 | 110 | -5.50(-3.13%) |
Aug 08, 2019 | 179.70 | 182.60 | 170.50 | 175.50 | 205 | +0.57(+0.32%) |
Aug 07, 2019 | 190.00 | 190.00 | 170.00 | 174.93 | 433 | -13.77(-7.30%) |
Aug 06, 2019 | 163.60 | 224.20 | 163.60 | 188.70 | 1,170 | +38.70(+25.80%) |
Aug 05, 2019 | 187.00 | 187.00 | 150.00 | 150.00 | 611 | -48.40(-24.40%) |
Aug 02, 2019 | 201.90 | 205.00 | 198.40 | 198.40 | 420 | -5.39(-2.64%) |
Aug 01, 2019 | 215.30 | 216.10 | 201.00 | 203.79 | 383 | -14.71(-6.73%) |
Jul 31, 2019 | 223.00 | 224.30 | 215.10 | 218.50 | 244 | -3.90(-1.75%) |
Jul 30, 2019 | 220.90 | 222.40 | 219.90 | 222.40 | 350 | +2.93(+1.33%) |
Jul 29, 2019 | 225.10 | 225.80 | 216.60 | 219.47 | 367 | -4.33(-1.93%) |
Jul 26, 2019 | 219.80 | 225.93 | 219.80 | 223.80 | 170 | +5.90(+2.71%) |
Jul 25, 2019 | 221.20 | 221.20 | 217.70 | 217.90 | 98 | -1.30(-0.59%) |
Jul 24, 2019 | 220.50 | 221.60 | 216.80 | 219.20 | 298 | -0.28(-0.13%) |
Jul 23, 2019 | 221.50 | 222.80 | 212.00 | 219.47 | 205 | -4.03(-1.80%) |
Jul 22, 2019 | 219.00 | 225.00 | 219.00 | 223.50 | 438 | +4.00(+1.82%) |
Jul 19, 2019 | 223.90 | 223.90 | 219.50 | 219.50 | 200 | -4.50(-2.01%) |
Jul 18, 2019 | 234.40 | 234.50 | 220.00 | 224.00 | 568 | -10.00(-4.27%) |
Jul 17, 2019 | 234.00 | 236.20 | 226.60 | 234.00 | 274 | +9.10(+4.05%) |
Jul 16, 2019 | 233.00 | 234.84 | 224.90 | 224.90 | 186 | -7.30(-3.14%) |
Jul 15, 2019 | 233.20 | 235.10 | 230.00 | 232.20 | 146 | +0.20(+0.09%) |
Jul 12, 2019 | 231.00 | 232.28 | 230.00 | 232.00 | 200 | +1.50(+0.65%) |
Jul 11, 2019 | 227.70 | 231.60 | 223.00 | 230.50 | 603 | +1.10(+0.48%) |
Jul 10, 2019 | 234.40 | 234.70 | 225.00 | 229.40 | 429 | -8.10(-3.41%) |
Jul 09, 2019 | 230.00 | 237.50 | 230.00 | 237.50 | 118 | +6.90(+2.99%) |
Jul 08, 2019 | 235.70 | 235.70 | 230.00 | 230.60 | 158 | -6.90(-2.91%) |
Jul 05, 2019 | 237.50 | 237.50 | 237.50 | 237.50 | 60 | -0.30(-0.13%) |
Jul 03, 2019 | 243.50 | 243.50 | 233.00 | 237.80 | 230 | -7.10(-2.90%) |
Jul 02, 2019 | 252.00 | 260.00 | 240.00 | 244.90 | 1,522 | +4.90(+2.04%) |