Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 495.75 | 0 | +8.75(+1.80%) | |||
Sep 28, 2019 | 486.00 | 490.50 | 482.50 | 487.00 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 486.00 | 490.50 | 482.50 | 487.00 | 0 | -0.25(-0.05%) |
Sep 26, 2019 | 487.25 | 0 | +10.00(+2.10%) | |||
Sep 25, 2019 | 477.25 | 0 | -4.50(-0.93%) | |||
Sep 24, 2019 | 481.75 | 0 | -1.25(-0.26%) | |||
Sep 23, 2019 | 483.00 | 0 | -1.75(-0.36%) | |||
Sep 21, 2019 | 486.50 | 491.25 | 483.50 | 484.75 | 0 | +0.00(+0.00%) |
Sep 20, 2019 | 486.50 | 491.25 | 483.50 | 484.75 | 0 | +0.50(+0.10%) |
Sep 19, 2019 | 484.25 | 0 | -5.25(-1.07%) | |||
Sep 18, 2019 | 489.50 | 0 | +5.25(+1.08%) | |||
Sep 17, 2019 | 484.25 | 0 | -4.50(-0.92%) | |||
Sep 16, 2019 | 488.75 | 0 | +6.00(+1.24%) | |||
Sep 14, 2019 | 485.50 | 491.00 | 480.50 | 482.75 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 485.50 | 491.00 | 480.50 | 482.75 | 0 | -0.75(-0.16%) |
Sep 12, 2019 | 483.50 | 0 | +6.00(+1.26%) | |||
Sep 11, 2019 | 477.50 | 0 | -4.75(-0.98%) | |||
Sep 10, 2019 | 482.25 | 0 | +7.75(+1.63%) | |||
Sep 09, 2019 | 474.50 | 0 | +12.00(+2.59%) | |||
Sep 07, 2019 | 466.00 | 466.75 | 460.25 | 462.50 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 466.00 | 466.75 | 460.25 | 462.50 | 0 | -1.25(-0.27%) |
Sep 05, 2019 | 463.75 | 0 | +3.00(+0.65%) | |||
Sep 04, 2019 | 460.75 | 0 | +7.25(+1.60%) | |||
Sep 03, 2019 | 453.50 | 0 | -7.75(-1.68%) | |||
Aug 31, 2019 | 472.75 | 472.75 | 459.25 | 461.25 | 0 | +0.00(+0.00%) |
Aug 30, 2019 | 472.75 | 472.75 | 459.25 | 461.25 | 0 | -1.25(-0.27%) |
Aug 29, 2019 | 462.50 | 0 | -12.75(-2.68%) | |||
Aug 28, 2019 | 475.25 | 0 | -1.50(-0.31%) | |||
Aug 27, 2019 | 476.75 | 0 | +1.50(+0.32%) | |||
Aug 26, 2019 | 475.25 | 0 | -1.75(-0.37%) | |||
Aug 24, 2019 | 471.25 | 478.50 | 465.75 | 477.00 | 0 | +0.00(+0.00%) |
Aug 23, 2019 | 471.25 | 478.50 | 465.75 | 477.00 | 0 | -0.75(-0.16%) |
Aug 22, 2019 | 477.75 | 0 | +9.75(+2.08%) | |||
Aug 21, 2019 | 468.00 | 0 | +1.50(+0.32%) | |||
Aug 20, 2019 | 466.50 | 0 | -6.00(-1.27%) | |||
Aug 19, 2019 | 472.50 | 0 | +2.25(+0.48%) | |||
Aug 17, 2019 | 470.25 | 473.00 | 467.25 | 470.25 | 0 | +0.00(+0.00%) |
Aug 16, 2019 | 470.25 | 473.00 | 467.25 | 470.25 | 0 | -0.50(-0.11%) |
Aug 15, 2019 | 470.75 | 0 | -3.00(-0.63%) | |||
Aug 14, 2019 | 473.75 | 0 | +1.75(+0.37%) | |||
Aug 13, 2019 | 472.00 | 0 | +0.25(+0.05%) | |||
Aug 12, 2019 | 471.75 | 0 | -28.25(-5.65%) | |||
Aug 10, 2019 | 498.25 | 505.25 | 496.00 | 500.00 | 0 | +0.00(+0.00%) |
Aug 09, 2019 | 498.25 | 505.25 | 496.00 | 500.00 | 0 | +0.50(+0.10%) |
Aug 08, 2019 | 499.50 | 0 | +11.25(+2.30%) | |||
Aug 07, 2019 | 488.25 | 0 | +4.25(+0.88%) | |||
Aug 06, 2019 | 484.00 | 0 | -10.50(-2.12%) | |||
Aug 05, 2019 | 494.50 | 0 | +3.50(+0.71%) | |||
Aug 03, 2019 | 479.25 | 491.50 | 476.00 | 491.00 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 479.25 | 491.50 | 476.00 | 491.00 | 0 | +0.25(+0.05%) |
Aug 01, 2019 | 490.75 | 0 | +3.50(+0.72%) | |||
Jul 31, 2019 | 487.25 | 0 | -10.00(-2.01%) | |||
Jul 30, 2019 | 497.25 | 0 | -6.25(-1.24%) | |||
Jul 29, 2019 | 503.50 | 0 | +7.50(+1.51%) | |||
Jul 27, 2019 | 499.50 | 500.25 | 493.50 | 496.00 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 499.50 | 500.25 | 493.50 | 496.00 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 496.00 | 0 | -1.75(-0.35%) | |||
Jul 24, 2019 | 497.75 | 0 | +10.50(+2.15%) | |||
Jul 23, 2019 | 487.25 | 0 | +0.00(+0.00%) | |||
Jul 22, 2019 | 487.25 | 0 | -16.25(-3.23%) | |||
Jul 20, 2019 | 494.75 | 516.75 | 492.50 | 503.50 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 494.75 | 516.75 | 492.50 | 503.50 | 0 | +1.00(+0.20%) |
Jul 18, 2019 | 502.50 | 0 | -3.00(-0.59%) | |||
Jul 17, 2019 | 505.50 | 0 | -2.00(-0.39%) | |||
Jul 16, 2019 | 507.50 | 0 | -0.25(-0.05%) | |||
Jul 15, 2019 | 507.75 | 0 | -15.50(-2.96%) | |||
Jul 13, 2019 | 521.50 | 525.75 | 516.75 | 523.25 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 521.50 | 525.75 | 516.75 | 523.25 | 0 | +0.25(+0.05%) |
Jul 11, 2019 | 523.00 | 0 | +18.25(+3.62%) | |||
Jul 10, 2019 | 504.75 | 0 | +2.00(+0.40%) | |||
Jul 09, 2019 | 502.75 | 0 | -8.25(-1.61%) | |||
Jul 08, 2019 | 511.00 | 0 | -5.50(-1.06%) | |||
Jul 06, 2019 | 514.00 | 517.00 | 505.25 | 516.50 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 514.00 | 517.00 | 505.25 | 516.50 | 0 | +1.50(+0.29%) |
Jul 04, 2019 | 515.00 | 0 | +1.50(+0.29%) | |||
Jul 03, 2019 | 502.00 | 514.50 | 501.00 | 513.50 | 0 | -0.50(-0.10%) |
Jul 02, 2019 | 514.00 | 0 | +2.25(+0.44%) |