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%) |
Jul 01, 2019 | 250.00 | 250.00 | 230.10 | 240.00 | 772 | -11.20(-4.46%) |
Jun 28, 2019 | 255.00 | 258.60 | 251.20 | 251.20 | 330 | -3.80(-1.49%) |
Jun 27, 2019 | 265.00 | 265.00 | 255.00 | 255.00 | 247 | -9.50(-3.59%) |
Jun 26, 2019 | 263.80 | 264.50 | 260.20 | 264.50 | 318 | +1.50(+0.57%) |
Jun 25, 2019 | 263.00 | 266.00 | 260.00 | 263.00 | 452 | +2.00(+0.77%) |
Jun 24, 2019 | 256.00 | 261.00 | 253.80 | 261.00 | 398 | +4.00(+1.56%) |
Jun 21, 2019 | 254.10 | 257.00 | 252.00 | 257.00 | 290 | +0.02(+0.01%) |
Jun 20, 2019 | 258.50 | 258.50 | 251.76 | 256.98 | 169 | +1.36(+0.53%) |
Jun 19, 2019 | 241.00 | 256.00 | 240.00 | 255.62 | 670 | +15.72(+6.55%) |
Jun 18, 2019 | 238.70 | 241.30 | 237.00 | 239.90 | 508 | +1.90(+0.80%) |
Jun 17, 2019 | 224.20 | 239.34 | 202.90 | 238.00 | 368 | +13.80(+6.16%) |
Jun 14, 2019 | 222.30 | 242.34 | 222.30 | 224.20 | 1,390 | -5.30(-2.31%) |
Jun 13, 2019 | 200.00 | 230.00 | 200.00 | 229.50 | 1,166 | -13.50(-5.56%) |
Jun 12, 2019 | 285.90 | 290.00 | 241.72 | 243.00 | 811 | -54.90(-18.43%) |
Jun 11, 2019 | 297.10 | 299.90 | 290.40 | 297.90 | 572 | +0.80(+0.27%) |
Jun 10, 2019 | 314.00 | 316.00 | 297.10 | 297.10 | 714 | -25.70(-7.96%) |
Jun 07, 2019 | 325.00 | 326.00 | 320.00 | 322.80 | 410 | +6.80(+2.15%) |
Jun 06, 2019 | 325.99 | 329.99 | 316.00 | 316.00 | 787 | -7.00(-2.17%) |
Jun 05, 2019 | 325.40 | 325.40 | 323.00 | 323.00 | 558 | -2.50(-0.77%) |
Jun 04, 2019 | 329.70 | 332.80 | 325.50 | 325.50 | 1,150 | +2.40(+0.74%) |
Jun 03, 2019 | 313.60 | 329.00 | 313.60 | 323.10 | 1,963 | +7.12(+2.25%) |
May 31, 2019 | 294.90 | 322.40 | 294.90 | 315.98 | 1,730 | +22.89(+7.81%) |
May 30, 2019 | 296.38 | 296.50 | 286.57 | 293.09 | 499 | +2.09(+0.72%) |
May 29, 2019 | 291.30 | 298.80 | 289.59 | 291.00 | 1,299 | -4.00(-1.36%) |
May 28, 2019 | 292.99 | 311.62 | 288.75 | 295.00 | 1,483 | +9.30(+3.26%) |
May 24, 2019 | 264.00 | 299.50 | 264.00 | 285.70 | 1,410 | +20.70(+7.81%) |
May 23, 2019 | 256.00 | 265.00 | 245.00 | 265.00 | 838 | +18.00(+7.29%) |
May 22, 2019 | 240.00 | 254.90 | 240.00 | 247.00 | 795 | +6.70(+2.79%) |
May 21, 2019 | 240.00 | 252.00 | 238.10 | 240.30 | 762 | +0.20(+0.08%) |
May 20, 2019 | 249.00 | 250.00 | 238.00 | 240.10 | 950 | -7.30(-2.95%) |
May 17, 2019 | 249.60 | 250.00 | 243.91 | 247.40 | 830 | +13.60(+5.82%) |
May 16, 2019 | 220.10 | 238.00 | 220.10 | 233.80 | 661 | +13.70(+6.22%) |
May 15, 2019 | 214.10 | 249.59 | 214.10 | 220.10 | 782 | +5.00(+2.32%) |
May 14, 2019 | 209.90 | 230.00 | 206.50 | 215.10 | 741 | +8.90(+4.32%) |
May 13, 2019 | 210.00 | 210.00 | 202.45 | 206.20 | 941 | -8.90(-4.14%) |
May 10, 2019 | 210.00 | 233.80 | 210.00 | 215.10 | 450 | +5.10(+2.43%) |
May 09, 2019 | 215.00 | 215.03 | 201.50 | 210.00 | 609 | -1.90(-0.90%) |
May 08, 2019 | 202.50 | 216.53 | 200.32 | 211.90 | 1,118 | +14.20(+7.18%) |
May 07, 2019 | 178.49 | 205.90 | 178.49 | 197.70 | 2,191 | +19.20(+10.76%) |
May 06, 2019 | 173.00 | 180.00 | 173.00 | 178.50 | 797 | +6.00(+3.48%) |
May 03, 2019 | 158.10 | 173.20 | 158.10 | 172.50 | 2,350 | +13.40(+8.42%) |
May 02, 2019 | 149.50 | 161.00 | 149.00 | 159.10 | 2,195 | +10.61(+7.14%) |
May 01, 2019 | 142.80 | 148.49 | 142.50 | 148.49 | 1,071 | +5.69(+3.99%) |
Apr 30, 2019 | 139.00 | 142.80 | 138.50 | 142.80 | 655 | +3.00(+2.15%) |
Apr 29, 2019 | 137.60 | 141.95 | 137.10 | 139.80 | 835 | +2.30(+1.67%) |
Apr 26, 2019 | 137.18 | 140.00 | 137.11 | 137.50 | 490 | -7.30(-5.04%) |
Apr 25, 2019 | 137.00 | 145.10 | 135.00 | 144.80 | 1,873 | +6.90(+5.00%) |
Apr 24, 2019 | 141.00 | 141.60 | 134.60 | 137.90 | 1,680 | +3.40(+2.53%) |
Apr 23, 2019 | 134.90 | 139.00 | 134.10 | 134.50 | 522 | +0.40(+0.30%) |
Apr 22, 2019 | 133.80 | 134.20 | 133.80 | 134.10 | 615 | +0.10(+0.07%) |
Apr 18, 2019 | 135.50 | 135.50 | 133.80 | 134.00 | 270 | -1.60(-1.18%) |
Apr 17, 2019 | 135.40 | 135.70 | 135.40 | 135.60 | 323 | +0.20(+0.15%) |
Apr 16, 2019 | 138.20 | 138.20 | 135.20 | 135.40 | 670 | +2.40(+1.80%) |
Apr 15, 2019 | 134.60 | 134.60 | 133.00 | 133.00 | 385 | -0.80(-0.60%) |
Apr 12, 2019 | 134.20 | 134.20 | 132.60 | 133.80 | 630 | -1.20(-0.89%) |
Apr 11, 2019 | 136.90 | 141.68 | 135.00 | 135.00 | 1,108 | -1.70(-1.24%) |
Apr 10, 2019 | 136.20 | 142.95 | 134.20 | 136.70 | 1,020 | +0.50(+0.37%) |
Apr 09, 2019 | 136.50 | 136.90 | 135.50 | 136.20 | 545 | -0.80(-0.58%) |
Apr 08, 2019 | 138.50 | 138.50 | 136.60 | 137.00 | 620 | -0.50(-0.36%) |
Apr 05, 2019 | 138.70 | 138.70 | 137.50 | 137.50 | 210 | -0.70(-0.51%) |
Apr 04, 2019 | 137.70 | 138.20 | 137.01 | 138.20 | 70 | -0.40(-0.29%) |
Apr 03, 2019 | 134.30 | 140.20 | 134.10 | 138.60 | 430 | +4.70(+3.51%) |
Apr 02, 2019 | 134.70 | 134.70 | 132.80 | 133.90 | 487 | -1.10(-0.81%) |
Apr 01, 2019 | 134.60 | 135.47 | 133.50 | 135.00 | 660 | +0.40(+0.30%) |
Mar 29, 2019 | 138.00 | 138.00 | 132.60 | 134.60 | 430 | +1.90(+1.43%) |
Mar 28, 2019 | 130.30 | 134.99 | 130.30 | 132.70 | 800 | +0.20(+0.15%) |
Mar 27, 2019 | 133.20 | 133.80 | 132.50 | 132.50 | 331 | +0.30(+0.23%) |
Mar 26, 2019 | 131.80 | 132.50 | 131.59 | 132.20 | 350 | +1.20(+0.92%) |
Mar 25, 2019 | 136.60 | 136.60 | 130.20 | 131.00 | 471 | -0.70(-0.53%) |
Mar 22, 2019 | 131.00 | 132.00 | 130.90 | 131.70 | 530 | +0.30(+0.23%) |
Mar 21, 2019 | 131.50 | 132.00 | 131.00 | 131.40 | 422 | -0.60(-0.45%) |
Mar 20, 2019 | 131.50 | 132.00 | 130.60 | 132.00 | 375 | +1.43(+1.09%) |
Mar 19, 2019 | 130.60 | 130.80 | 130.50 | 130.57 | 220 | -0.03(-0.02%) |
Mar 18, 2019 | 130.80 | 130.80 | 130.00 | 130.60 | 311 | +1.50(+1.16%) |
Mar 15, 2019 | 130.00 | 132.00 | 129.10 | 129.10 | 420 | -1.90(-1.45%) |
Mar 14, 2019 | 133.50 | 133.50 | 131.00 | 131.00 | 140 | -2.20(-1.65%) |
Mar 13, 2019 | 136.40 | 137.50 | 130.60 | 133.20 | 587 | -3.20(-2.35%) |
Mar 12, 2019 | 138.30 | 138.30 | 136.20 | 136.40 | 211 | -2.80(-2.01%) |
Mar 11, 2019 | 143.20 | 143.20 | 138.00 | 139.20 | 522 | -4.00(-2.79%) |
Mar 08, 2019 | 143.30 | 143.30 | 142.90 | 143.20 | 550 | -0.60(-0.42%) |
Mar 07, 2019 | 144.00 | 144.00 | 143.50 | 143.80 | 457 | -3.20(-2.18%) |
Mar 06, 2019 | 146.10 | 147.00 | 145.50 | 147.00 | 422 | -0.50(-0.34%) |
Mar 05, 2019 | 146.50 | 147.50 | 146.50 | 147.50 | 70 | +0.00(+0.00%) |
Mar 04, 2019 | 146.50 | 147.50 | 143.60 | 147.50 | 115 | -2.60(-1.73%) |
Mar 01, 2019 | 145.60 | 150.10 | 145.60 | 150.10 | 110 | +2.60(+1.76%) |
Feb 28, 2019 | 147.50 | 147.50 | 147.30 | 147.50 | 170 | +0.20(+0.14%) |
Feb 27, 2019 | 147.50 | 147.50 | 144.05 | 147.30 | 420 | +0.10(+0.07%) |
Feb 26, 2019 | 147.20 | 147.20 | 147.20 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 147.20 | 147.20 | 147.20 | 147.20 | 10 | -0.60(-0.41%) |
Feb 22, 2019 | 148.00 | 148.00 | 147.80 | 147.80 | 40 | +1.30(+0.89%) |
Feb 21, 2019 | 146.50 | 146.60 | 145.50 | 146.50 | 240 | -1.50(-1.01%) |
Feb 20, 2019 | 147.70 | 148.00 | 147.70 | 148.00 | 297 | -0.30(-0.20%) |
Feb 19, 2019 | 147.80 | 148.30 | 147.80 | 148.30 | 110 | -0.70(-0.47%) |
Feb 15, 2019 | 148.70 | 149.40 | 148.50 | 149.00 | 350 | +0.70(+0.47%) |
Feb 14, 2019 | 149.20 | 149.20 | 144.60 | 148.30 | 485 | -1.10(-0.74%) |
Feb 13, 2019 | 149.00 | 149.40 | 145.50 | 149.40 | 491 | -0.40(-0.27%) |
Feb 12, 2019 | 145.70 | 149.80 | 143.30 | 149.80 | 344 | +4.80(+3.31%) |
Feb 11, 2019 | 149.00 | 149.00 | 145.00 | 145.00 | 345 | -4.20(-2.82%) |
Feb 08, 2019 | 150.00 | 150.00 | 148.00 | 149.20 | 300 | -2.10(-1.39%) |
Feb 07, 2019 | 152.80 | 152.80 | 146.40 | 151.30 | 581 | -0.70(-0.46%) |
Feb 06, 2019 | 152.50 | 152.50 | 151.50 | 152.00 | 230 | -0.80(-0.52%) |
Feb 05, 2019 | 150.00 | 152.80 | 149.20 | 152.80 | 220 | +3.80(+2.55%) |
Feb 04, 2019 | 152.10 | 155.00 | 149.00 | 149.00 | 311 | -3.10(-2.04%) |
Feb 01, 2019 | 152.00 | 152.10 | 150.20 | 152.10 | 150 | +0.20(+0.13%) |
Jan 31, 2019 | 140.30 | 153.75 | 140.30 | 151.90 | 1,136 | +9.40(+6.60%) |
Jan 30, 2019 | 130.50 | 142.50 | 118.00 | 142.50 | 509 | +2.90(+2.08%) |
Jan 29, 2019 | 140.00 | 140.00 | 139.60 | 139.60 | 27 | +0.10(+0.07%) |
Jan 28, 2019 | 142.50 | 142.50 | 128.54 | 139.50 | 151 | -2.90(-2.04%) |
Jan 25, 2019 | 142.00 | 143.00 | 142.00 | 142.40 | 150 | -3.60(-2.47%) |
Jan 24, 2019 | 147.50 | 147.50 | 146.00 | 146.00 | 214 | -2.70(-1.82%) |
Jan 23, 2019 | 143.00 | 148.70 | 142.40 | 148.70 | 88 | +8.70(+6.21%) |
Jan 22, 2019 | 147.50 | 147.50 | 138.50 | 140.00 | 379 | -4.60(-3.18%) |
Jan 18, 2019 | 152.50 | 153.00 | 141.10 | 144.60 | 430 | -7.20(-4.74%) |
Jan 17, 2019 | 151.80 | 151.80 | 151.80 | 151.80 | 21 | +0.00(+0.00%) |
Jan 16, 2019 | 151.00 | 151.80 | 150.00 | 151.80 | 161 | +0.20(+0.13%) |
Jan 15, 2019 | 150.00 | 151.60 | 150.00 | 151.60 | 21 | +5.10(+3.48%) |
Jan 14, 2019 | 150.00 | 150.00 | 140.40 | 146.50 | 270 | -1.70(-1.15%) |
Jan 11, 2019 | 148.20 | 148.20 | 148.20 | 148.20 | 40 | -1.80(-1.20%) |
Jan 10, 2019 | 150.00 | 151.90 | 149.00 | 150.00 | 121 | +3.00(+2.04%) |
Jan 09, 2019 | 150.50 | 150.50 | 147.00 | 147.00 | 232 | -3.00(-2.00%) |
Jan 08, 2019 | 153.00 | 153.15 | 149.00 | 150.00 | 724 | -6.50(-4.15%) |
Jan 07, 2019 | 153.00 | 156.50 | 152.97 | 156.50 | 132 | -0.20(-0.13%) |
Jan 04, 2019 | 156.70 | 156.70 | 156.70 | 0 | +0.00(+0.00%) | |
Jan 03, 2019 | 150.50 | 156.70 | 150.50 | 156.70 | 185 | +0.30(+0.19%) |
Jan 02, 2019 | 156.40 | 156.40 | 156.40 | 156.40 | 11 | +4.60(+3.03%) |
Dec 31, 2018 | 153.00 | 153.00 | 151.80 | 151.80 | 150 | -1.70(-1.11%) |
Dec 28, 2018 | 157.00 | 157.00 | 153.50 | 153.50 | 850 | -3.40(-2.17%) |
Dec 27, 2018 | 156.01 | 156.97 | 156.00 | 156.90 | 168 | +0.10(+0.06%) |
Dec 26, 2018 | 157.00 | 157.99 | 155.50 | 156.80 | 1,296 | -0.20(-0.13%) |
Dec 24, 2018 | 156.20 | 157.00 | 156.20 | 157.00 | 470 | +5.50(+3.63%) |
Dec 21, 2018 | 152.30 | 157.50 | 137.60 | 151.50 | 500 | -1.50(-0.98%) |
Dec 20, 2018 | 134.70 | 158.00 | 134.00 | 153.00 | 2,457 | +17.90(+13.25%) |
Dec 19, 2018 | 140.50 | 146.83 | 135.10 | 135.10 | 832 | -8.40(-5.85%) |