Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 143.60 | 143.60 | 135.00 | 136.60 | 7,909 | -4.00(-2.84%) |
Sep 27, 2019 | 143.80 | 144.60 | 140.40 | 140.60 | 3,190 | -1.50(-1.06%) |
Sep 26, 2019 | 146.10 | 147.30 | 139.70 | 142.10 | 6,487 | -2.90(-2.00%) |
Sep 25, 2019 | 146.10 | 149.10 | 142.50 | 145.00 | 5,179 | +0.00(+0.00%) |
Sep 24, 2019 | 150.00 | 150.40 | 142.50 | 145.00 | 9,589 | -2.50(-1.69%) |
Sep 23, 2019 | 150.00 | 155.10 | 143.00 | 147.50 | 35,110 | +9.10(+6.58%) |
Sep 20, 2019 | 140.00 | 144.90 | 137.80 | 138.40 | 31,750 | -1.60(-1.14%) |
Sep 19, 2019 | 141.40 | 143.90 | 140.00 | 140.00 | 6,279 | -1.50(-1.06%) |
Sep 18, 2019 | 148.60 | 152.40 | 140.70 | 141.50 | 10,690 | -12.80(-8.30%) |
Sep 17, 2019 | 164.20 | 165.50 | 150.80 | 154.30 | 4,111 | -5.40(-3.38%) |
Sep 16, 2019 | 158.70 | 162.20 | 150.31 | 159.70 | 10,507 | -3.10(-1.90%) |
Sep 13, 2019 | 171.10 | 175.00 | 161.10 | 162.80 | 15,210 | -11.90(-6.81%) |
Sep 12, 2019 | 156.10 | 175.00 | 146.00 | 174.70 | 27,796 | +19.50(+12.56%) |
Sep 11, 2019 | 146.10 | 157.50 | 145.80 | 155.20 | 10,911 | +9.10(+6.23%) |
Sep 10, 2019 | 148.10 | 149.50 | 145.00 | 146.10 | 4,500 | -2.30(-1.55%) |
Sep 09, 2019 | 149.70 | 149.70 | 146.60 | 148.40 | 2,870 | +0.70(+0.47%) |
Sep 06, 2019 | 144.40 | 150.00 | 144.40 | 147.70 | 2,880 | +4.20(+2.93%) |
Sep 05, 2019 | 145.00 | 145.00 | 143.25 | 143.50 | 5,469 | -1.50(-1.03%) |
Sep 04, 2019 | 144.60 | 145.00 | 143.70 | 145.00 | 2,365 | +0.80(+0.55%) |
Sep 03, 2019 | 145.00 | 145.00 | 140.30 | 144.20 | 3,699 | -0.60(-0.41%) |
Aug 30, 2019 | 145.00 | 145.00 | 141.40 | 144.80 | 1,800 | +0.10(+0.07%) |
Aug 29, 2019 | 145.00 | 145.00 | 140.00 | 144.70 | 2,280 | +1.90(+1.33%) |
Aug 28, 2019 | 141.90 | 142.90 | 139.53 | 142.80 | 6,245 | +0.90(+0.63%) |
Aug 27, 2019 | 142.00 | 142.00 | 138.00 | 141.90 | 3,532 | +2.00(+1.43%) |
Aug 26, 2019 | 132.50 | 140.00 | 130.55 | 139.90 | 7,894 | +7.50(+5.66%) |
Aug 23, 2019 | 134.40 | 137.82 | 130.10 | 132.40 | 4,090 | +0.30(+0.23%) |
Aug 22, 2019 | 137.50 | 142.50 | 132.00 | 132.10 | 9,155 | -4.60(-3.37%) |
Aug 21, 2019 | 116.40 | 138.80 | 112.20 | 136.70 | 18,675 | +22.70(+19.91%) |
Aug 20, 2019 | 116.80 | 124.50 | 112.10 | 114.00 | 914 | -2.10(-1.81%) |
Aug 19, 2019 | 114.50 | 125.30 | 113.50 | 116.10 | 628 | +0.80(+0.69%) |
Aug 16, 2019 | 115.80 | 119.90 | 110.80 | 115.30 | 850 | -1.30(-1.11%) |
Aug 15, 2019 | 113.80 | 119.50 | 108.15 | 116.60 | 248 | +2.80(+2.46%) |
Aug 14, 2019 | 118.10 | 133.75 | 113.75 | 113.80 | 1,777 | -1.10(-0.96%) |
Aug 13, 2019 | 109.00 | 117.50 | 109.00 | 114.90 | 767 | +5.60(+5.12%) |
Aug 12, 2019 | 120.30 | 131.00 | 106.70 | 109.30 | 1,366 | -16.00(-12.77%) |
Aug 09, 2019 | 130.50 | 134.90 | 121.40 | 125.30 | 810 | -4.80(-3.69%) |
Aug 08, 2019 | 131.70 | 141.10 | 128.80 | 130.10 | 1,416 | -0.50(-0.38%) |
Aug 07, 2019 | 131.50 | 141.35 | 129.00 | 130.60 | 3,593 | -1.80(-1.36%) |
Aug 06, 2019 | 146.90 | 152.00 | 126.40 | 132.40 | 2,334 | +2.20(+1.69%) |
Aug 05, 2019 | 137.11 | 137.11 | 130.10 | 130.20 | 518 | -4.00(-2.98%) |
Aug 02, 2019 | 137.10 | 137.10 | 130.40 | 134.20 | 810 | -11.20(-7.70%) |
Aug 01, 2019 | 149.90 | 149.90 | 145.40 | 145.40 | 962 | -3.50(-2.35%) |
Jul 31, 2019 | 148.60 | 150.00 | 147.60 | 148.90 | 1,388 | -0.30(-0.20%) |
Jul 30, 2019 | 147.60 | 150.40 | 147.60 | 149.20 | 1,336 | -0.60(-0.40%) |
Jul 29, 2019 | 150.60 | 150.90 | 148.80 | 149.80 | 1,039 | -0.10(-0.07%) |
Jul 26, 2019 | 150.00 | 151.80 | 147.64 | 149.90 | 1,790 | +2.20(+1.49%) |
Jul 25, 2019 | 150.30 | 152.00 | 147.70 | 147.70 | 342 | -0.80(-0.54%) |
Jul 24, 2019 | 147.70 | 150.60 | 130.00 | 148.50 | 511 | -1.50(-1.00%) |
Jul 23, 2019 | 145.30 | 150.00 | 145.30 | 150.00 | 1,876 | +0.20(+0.13%) |
Jul 22, 2019 | 146.70 | 150.00 | 146.30 | 149.80 | 451 | +6.80(+4.76%) |
Jul 19, 2019 | 144.90 | 145.30 | 142.67 | 143.00 | 510 | -3.80(-2.59%) |
Jul 18, 2019 | 140.70 | 152.00 | 140.60 | 146.80 | 553 | +4.90(+3.45%) |
Jul 17, 2019 | 147.30 | 151.90 | 140.50 | 141.90 | 5,048 | -8.10(-5.40%) |
Jul 16, 2019 | 150.00 | 153.00 | 149.20 | 150.00 | 820 | +0.00(+0.00%) |
Jul 15, 2019 | 149.80 | 151.90 | 143.10 | 150.00 | 1,725 | +0.30(+0.20%) |
Jul 12, 2019 | 153.30 | 153.90 | 148.90 | 149.70 | 2,600 | -0.80(-0.53%) |
Jul 11, 2019 | 150.90 | 154.00 | 145.88 | 150.50 | 1,896 | -0.40(-0.27%) |
Jul 10, 2019 | 151.50 | 152.90 | 148.06 | 150.90 | 2,067 | +2.30(+1.55%) |
Jul 09, 2019 | 143.00 | 154.43 | 143.00 | 148.60 | 4,176 | +5.70(+3.99%) |
Jul 08, 2019 | 136.90 | 142.90 | 135.00 | 142.90 | 2,187 | +5.90(+4.31%) |
Jul 05, 2019 | 129.70 | 139.90 | 129.70 | 137.00 | 1,460 | +7.90(+6.12%) |
Jul 03, 2019 | 130.10 | 130.90 | 128.45 | 129.10 | 410 | +2.60(+2.06%) |
Jul 02, 2019 | 135.00 | 136.05 | 126.00 | 126.50 | 2,083 | -7.20(-5.39%) |