Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 128.80 | 128.80 | 116.60 | 118.60 | 5,070 | -11.40(-8.77%) |
Sep 27, 2019 | 140.60 | 140.60 | 124.70 | 130.00 | 3,920 | -12.60(-8.84%) |
Sep 26, 2019 | 143.60 | 149.40 | 139.40 | 142.60 | 1,730 | +1.00(+0.71%) |
Sep 25, 2019 | 154.00 | 157.20 | 138.40 | 141.60 | 3,714 | -12.60(-8.17%) |
Sep 24, 2019 | 168.80 | 168.80 | 154.00 | 154.20 | 9,287 | -5.60(-3.50%) |
Sep 23, 2019 | 172.20 | 179.20 | 156.00 | 159.80 | 12,161 | -10.20(-6.00%) |
Sep 20, 2019 | 174.20 | 188.00 | 170.00 | 170.00 | 9,645 | -1.00(-0.58%) |
Sep 19, 2019 | 174.00 | 179.60 | 169.20 | 171.00 | 5,031 | -1.00(-0.58%) |
Sep 18, 2019 | 177.20 | 179.40 | 171.68 | 172.00 | 2,854 | -3.80(-2.16%) |
Sep 17, 2019 | 172.00 | 176.00 | 170.57 | 175.80 | 2,564 | +5.80(+3.41%) |
Sep 16, 2019 | 174.40 | 174.40 | 161.49 | 170.00 | 1,431 | -0.40(-0.23%) |
Sep 13, 2019 | 173.80 | 175.00 | 169.60 | 170.40 | 945 | -2.80(-1.62%) |
Sep 12, 2019 | 172.20 | 176.20 | 169.00 | 173.20 | 1,218 | +0.00(+0.00%) |
Sep 11, 2019 | 176.40 | 176.40 | 166.40 | 173.20 | 2,032 | +1.80(+1.05%) |
Sep 10, 2019 | 170.80 | 177.40 | 163.99 | 171.40 | 3,875 | +6.60(+4.00%) |
Sep 09, 2019 | 158.20 | 165.15 | 156.78 | 164.80 | 2,153 | +8.80(+5.64%) |
Sep 06, 2019 | 152.60 | 158.00 | 150.00 | 156.00 | 3,065 | +8.80(+5.98%) |
Sep 05, 2019 | 163.40 | 163.40 | 144.60 | 147.20 | 4,626 | -14.80(-9.14%) |
Sep 04, 2019 | 167.80 | 168.20 | 156.80 | 162.00 | 1,440 | -4.60(-2.76%) |
Sep 03, 2019 | 169.00 | 170.20 | 158.00 | 166.60 | 2,758 | -2.00(-1.19%) |
Aug 30, 2019 | 179.40 | 179.78 | 168.60 | 168.60 | 2,305 | -9.80(-5.49%) |
Aug 29, 2019 | 184.00 | 190.80 | 175.00 | 178.40 | 1,194 | -4.40(-2.41%) |
Aug 28, 2019 | 175.60 | 185.00 | 175.60 | 182.80 | 1,726 | -2.40(-1.30%) |
Aug 27, 2019 | 176.60 | 203.00 | 175.93 | 185.20 | 9,885 | +9.20(+5.23%) |
Aug 26, 2019 | 175.40 | 179.79 | 173.00 | 176.00 | 1,191 | +2.00(+1.15%) |
Aug 23, 2019 | 175.00 | 183.40 | 173.00 | 174.00 | 1,815 | +0.20(+0.12%) |
Aug 22, 2019 | 189.60 | 189.60 | 173.00 | 173.80 | 3,460 | -15.80(-8.33%) |
Aug 21, 2019 | 189.40 | 189.69 | 182.00 | 189.60 | 1,920 | +4.00(+2.16%) |
Aug 20, 2019 | 173.00 | 189.94 | 173.00 | 185.60 | 3,311 | +13.20(+7.66%) |
Aug 19, 2019 | 172.60 | 179.20 | 170.20 | 172.40 | 4,174 | +0.20(+0.12%) |
Aug 16, 2019 | 180.20 | 187.24 | 172.03 | 172.20 | 3,470 | -10.20(-5.59%) |
Aug 15, 2019 | 195.20 | 197.00 | 180.00 | 182.40 | 3,940 | -12.60(-6.46%) |
Aug 14, 2019 | 200.40 | 201.00 | 190.40 | 195.00 | 5,331 | -3.00(-1.52%) |
Aug 13, 2019 | 197.00 | 199.60 | 193.00 | 198.00 | 904 | +1.00(+0.51%) |
Aug 12, 2019 | 201.00 | 201.00 | 190.74 | 197.00 | 1,572 | -3.40(-1.70%) |
Aug 09, 2019 | 200.00 | 202.99 | 192.00 | 200.40 | 3,490 | +2.20(+1.11%) |
Aug 08, 2019 | 199.20 | 203.00 | 193.00 | 198.20 | 3,677 | +2.60(+1.33%) |
Aug 07, 2019 | 197.60 | 199.00 | 192.40 | 195.60 | 3,024 | -2.00(-1.01%) |
Aug 06, 2019 | 199.80 | 202.00 | 191.40 | 197.60 | 3,097 | -0.80(-0.40%) |
Aug 05, 2019 | 195.20 | 198.40 | 190.00 | 198.40 | 2,249 | +0.40(+0.20%) |
Aug 02, 2019 | 191.40 | 199.00 | 187.00 | 198.00 | 3,960 | +14.00(+7.61%) |
Aug 01, 2019 | 218.00 | 221.20 | 177.80 | 184.00 | 14,291 | -32.20(-14.89%) |
Jul 31, 2019 | 231.80 | 232.00 | 212.60 | 216.20 | 5,122 | -16.60(-7.13%) |
Jul 30, 2019 | 231.00 | 234.80 | 229.00 | 232.80 | 1,815 | +1.80(+0.78%) |
Jul 29, 2019 | 227.20 | 234.80 | 227.20 | 231.00 | 2,733 | +3.60(+1.58%) |
Jul 26, 2019 | 226.80 | 244.00 | 226.00 | 227.40 | 6,150 | -2.80(-1.22%) |
Jul 25, 2019 | 268.20 | 274.00 | 227.60 | 230.20 | 22,750 | -43.20(-15.80%) |
Jul 24, 2019 | 260.80 | 280.00 | 260.00 | 273.40 | 12,536 | +12.40(+4.75%) |
Jul 23, 2019 | 250.00 | 263.40 | 245.00 | 261.00 | 7,318 | +9.80(+3.90%) |
Jul 22, 2019 | 252.40 | 257.00 | 250.20 | 251.20 | 4,902 | -6.40(-2.48%) |
Jul 19, 2019 | 253.00 | 263.80 | 250.00 | 257.60 | 8,065 | -1.20(-0.46%) |
Jul 18, 2019 | 249.00 | 290.00 | 246.00 | 258.80 | 55,491 | -15.20(-5.55%) |
Jul 17, 2019 | 256.60 | 280.00 | 254.00 | 274.00 | 27,479 | +16.20(+6.28%) |
Jul 16, 2019 | 270.00 | 270.00 | 256.00 | 257.80 | 14,079 | -11.40(-4.23%) |
Jul 15, 2019 | 277.40 | 291.60 | 264.00 | 269.20 | 24,919 | -6.60(-2.39%) |
Jul 12, 2019 | 283.80 | 294.80 | 263.00 | 275.80 | 27,230 | -6.20(-2.20%) |
Jul 11, 2019 | 290.20 | 290.60 | 272.80 | 282.00 | 10,100 | -7.60(-2.62%) |
Jul 10, 2019 | 297.80 | 303.80 | 279.00 | 289.60 | 15,555 | -8.00(-2.69%) |
Jul 09, 2019 | 301.60 | 312.80 | 291.00 | 297.60 | 18,102 | -4.40(-1.46%) |
Jul 08, 2019 | 290.00 | 314.80 | 267.40 | 302.00 | 35,953 | +15.60(+5.45%) |
Jul 05, 2019 | 300.20 | 301.00 | 276.00 | 286.40 | 19,310 | -13.80(-4.60%) |
Jul 03, 2019 | 361.20 | 366.00 | 300.00 | 300.20 | 27,390 | -65.40(-17.89%) |
Jul 02, 2019 | 410.00 | 416.80 | 362.00 | 365.60 | 15,958 | -20.40(-5.28%) |