Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 90.44 | 90.44 | 83.63 | 84.45 | 7,046,685 | -4.44(-4.99%) |
Oct 30, 2019 | 84.35 | 90.00 | 83.00 | 88.89 | 14,629,334 | +6.90(+8.42%) |
Oct 29, 2019 | 82.96 | 88.88 | 80.10 | 81.99 | 32,837,986 | -23.42(-22.22%) |
Oct 28, 2019 | 101.00 | 108.17 | 97.85 | 105.41 | 9,225,443 | +4.60(+4.56%) |
Oct 25, 2019 | 101.77 | 102.00 | 97.74 | 100.81 | 3,312,800 | -0.89(-0.88%) |
Oct 24, 2019 | 96.50 | 103.77 | 96.15 | 101.70 | 4,706,624 | +3.80(+3.88%) |
Oct 23, 2019 | 102.70 | 105.67 | 97.25 | 97.90 | 4,762,126 | -8.50(-7.99%) |
Oct 22, 2019 | 110.00 | 112.88 | 105.55 | 106.40 | 2,334,839 | -3.73(-3.39%) |
Oct 21, 2019 | 113.60 | 113.61 | 106.01 | 110.13 | 3,589,324 | +0.14(+0.13%) |
Oct 18, 2019 | 115.00 | 115.39 | 107.91 | 109.99 | 3,834,000 | -7.36(-6.27%) |
Oct 17, 2019 | 123.99 | 124.58 | 116.86 | 117.35 | 2,851,177 | -6.09(-4.93%) |
Oct 16, 2019 | 122.00 | 126.49 | 121.78 | 123.44 | 1,971,456 | +1.39(+1.14%) |
Oct 15, 2019 | 124.27 | 125.40 | 120.53 | 122.05 | 2,638,361 | -4.26(-3.37%) |
Oct 14, 2019 | 128.45 | 128.46 | 124.63 | 126.31 | 2,129,857 | -5.08(-3.87%) |
Oct 11, 2019 | 136.01 | 136.85 | 130.64 | 131.39 | 2,451,000 | -4.61(-3.39%) |
Oct 10, 2019 | 138.50 | 138.95 | 134.91 | 136.00 | 1,740,839 | -3.35(-2.40%) |
Oct 09, 2019 | 143.26 | 143.70 | 137.56 | 139.35 | 1,491,611 | -3.38(-2.37%) |
Oct 08, 2019 | 143.00 | 143.94 | 140.18 | 142.73 | 1,124,039 | -2.33(-1.61%) |
Oct 07, 2019 | 144.50 | 145.17 | 142.03 | 145.06 | 1,330,615 | -0.66(-0.45%) |
Oct 04, 2019 | 146.06 | 147.17 | 144.27 | 145.72 | 1,378,400 | +0.28(+0.19%) |
Oct 03, 2019 | 142.06 | 146.93 | 141.32 | 145.44 | 1,161,330 | +2.14(+1.49%) |
Oct 02, 2019 | 144.96 | 145.25 | 141.10 | 143.30 | 1,544,669 | -3.12(-2.13%) |
Oct 01, 2019 | 148.65 | 149.40 | 143.70 | 146.42 | 1,493,292 | -2.20(-1.48%) |
Sep 30, 2019 | 150.69 | 151.00 | 145.68 | 148.62 | 1,674,336 | -3.04(-2.00%) |
Sep 27, 2019 | 151.00 | 153.81 | 148.90 | 151.66 | 1,994,400 | -2.68(-1.74%) |
Sep 26, 2019 | 160.51 | 160.60 | 148.60 | 154.34 | 8,087,358 | +16.02(+11.58%) |
Sep 25, 2019 | 139.30 | 142.90 | 133.08 | 138.32 | 2,534,484 | -4.67(-3.27%) |
Sep 24, 2019 | 146.74 | 147.00 | 139.07 | 142.99 | 2,329,067 | -5.23(-3.53%) |
Sep 23, 2019 | 152.66 | 154.27 | 146.29 | 148.22 | 2,399,597 | -7.04(-4.53%) |
Sep 20, 2019 | 154.97 | 156.56 | 153.44 | 155.26 | 1,300,800 | +0.34(+0.22%) |
Sep 19, 2019 | 156.84 | 157.10 | 152.50 | 154.92 | 1,579,077 | +0.93(+0.60%) |
Sep 18, 2019 | 160.01 | 160.49 | 149.00 | 153.99 | 3,041,073 | -6.32(-3.94%) |
Sep 17, 2019 | 160.00 | 161.49 | 158.90 | 160.31 | 1,576,152 | +1.34(+0.84%) |
Sep 16, 2019 | 155.84 | 159.85 | 154.55 | 158.97 | 1,766,204 | +2.99(+1.92%) |
Sep 13, 2019 | 155.29 | 156.93 | 153.58 | 155.98 | 1,810,200 | +3.02(+1.97%) |
Sep 12, 2019 | 151.60 | 154.41 | 149.14 | 152.96 | 1,519,482 | +1.15(+0.76%) |
Sep 11, 2019 | 147.23 | 152.80 | 147.01 | 151.81 | 1,868,366 | +4.91(+3.34%) |
Sep 10, 2019 | 147.00 | 147.50 | 142.98 | 146.90 | 1,885,201 | -2.63(-1.76%) |
Sep 09, 2019 | 153.14 | 153.93 | 147.25 | 149.53 | 3,096,328 | -5.46(-3.52%) |
Sep 06, 2019 | 155.84 | 157.62 | 151.68 | 154.99 | 3,560,500 | -5.98(-3.71%) |
Sep 05, 2019 | 162.05 | 167.15 | 160.52 | 160.97 | 2,295,563 | -2.71(-1.66%) |
Sep 04, 2019 | 165.36 | 165.50 | 161.64 | 163.68 | 2,147,298 | +0.53(+0.32%) |
Sep 03, 2019 | 167.63 | 169.31 | 162.21 | 163.15 | 2,435,397 | -4.48(-2.67%) |
Aug 30, 2019 | 168.67 | 172.29 | 166.70 | 167.63 | 4,151,700 | +2.15(+1.30%) |
Aug 29, 2019 | 161.75 | 166.72 | 159.00 | 165.48 | 3,769,100 | +5.17(+3.23%) |
Aug 28, 2019 | 158.28 | 162.50 | 155.40 | 160.31 | 3,710,868 | +3.29(+2.10%) |
Aug 27, 2019 | 159.28 | 161.43 | 155.30 | 157.02 | 4,430,972 | +1.89(+1.22%) |
Aug 26, 2019 | 153.80 | 155.40 | 150.30 | 155.13 | 3,657,660 | +8.28(+5.64%) |
Aug 23, 2019 | 150.00 | 151.64 | 146.26 | 146.85 | 2,224,600 | -4.14(-2.74%) |
Aug 22, 2019 | 151.04 | 152.21 | 146.10 | 150.99 | 2,930,593 | -0.96(-0.63%) |
Aug 21, 2019 | 155.75 | 155.75 | 149.13 | 151.95 | 3,661,675 | -2.02(-1.31%) |
Aug 20, 2019 | 155.00 | 158.20 | 151.53 | 153.97 | 7,053,987 | +9.46(+6.55%) |
Aug 19, 2019 | 147.39 | 148.50 | 140.77 | 144.51 | 3,853,717 | -0.26(-0.18%) |
Aug 16, 2019 | 144.21 | 148.54 | 136.27 | 144.77 | 5,920,300 | +0.57(+0.40%) |
Aug 15, 2019 | 163.00 | 164.14 | 137.11 | 144.20 | 9,635,920 | -18.70(-11.48%) |
Aug 14, 2019 | 165.75 | 166.74 | 161.06 | 162.90 | 2,246,072 | -4.39(-2.62%) |
Aug 13, 2019 | 169.00 | 171.98 | 165.58 | 167.29 | 3,051,442 | -1.82(-1.08%) |
Aug 12, 2019 | 164.53 | 172.18 | 162.50 | 169.11 | 3,972,221 | +4.74(+2.88%) |
Aug 09, 2019 | 162.54 | 166.30 | 162.05 | 164.37 | 2,756,400 | +1.67(+1.03%) |
Aug 08, 2019 | 168.57 | 168.68 | 158.00 | 162.70 | 5,102,508 | -4.30(-2.57%) |
Aug 07, 2019 | 164.00 | 167.45 | 160.55 | 167.00 | 5,856,480 | +5.76(+3.57%) |
Aug 06, 2019 | 180.10 | 181.75 | 160.62 | 161.24 | 8,402,852 | -14.70(-8.36%) |
Aug 05, 2019 | 173.10 | 178.23 | 170.99 | 175.94 | 5,659,784 | -1.17(-0.66%) |
Aug 02, 2019 | 177.60 | 181.91 | 175.05 | 177.11 | 5,806,900 | +1.07(+0.61%) |
Aug 01, 2019 | 175.14 | 183.99 | 172.00 | 176.04 | 15,075,916 | -12.71(-6.73%) |
Jul 31, 2019 | 195.76 | 207.00 | 193.50 | 188.75 | 11,795,896 | -6.01(-3.09%) |
Jul 30, 2019 | 186.34 | 216.90 | 183.50 | 194.76 | 19,053,138 | -27.37(-12.32%) |
Jul 29, 2019 | 228.90 | 233.87 | 201.00 | 222.13 | 15,997,618 | -12.77(-5.44%) |
Jul 26, 2019 | 235.56 | 239.71 | 215.50 | 234.90 | 16,531,200 | +12.04(+5.40%) |
Jul 25, 2019 | 207.00 | 222.89 | 205.45 | 222.86 | 9,986,816 | +19.94(+9.83%) |
Jul 24, 2019 | 201.00 | 205.50 | 197.21 | 202.92 | 7,164,692 | +7.44(+3.81%) |
Jul 23, 2019 | 199.60 | 208.48 | 191.78 | 195.48 | 10,660,597 | +1.28(+0.66%) |
Jul 22, 2019 | 178.50 | 200.80 | 177.76 | 194.20 | 11,384,827 | +17.41(+9.85%) |
Jul 19, 2019 | 172.00 | 178.55 | 170.77 | 176.79 | 4,256,200 | +6.45(+3.79%) |
Jul 18, 2019 | 169.40 | 172.45 | 167.81 | 170.34 | 1,696,523 | +0.70(+0.41%) |
Jul 17, 2019 | 173.08 | 173.43 | 168.11 | 169.64 | 2,435,006 | -2.95(-1.71%) |
Jul 16, 2019 | 168.45 | 174.67 | 167.01 | 172.59 | 3,968,448 | +6.06(+3.64%) |
Jul 15, 2019 | 168.16 | 170.70 | 166.00 | 166.53 | 2,652,316 | -0.28(-0.17%) |
Jul 12, 2019 | 172.37 | 172.40 | 164.75 | 166.81 | 4,659,900 | -7.39(-4.24%) |
Jul 11, 2019 | 165.00 | 174.24 | 163.55 | 174.20 | 5,462,424 | +10.69(+6.54%) |
Jul 10, 2019 | 159.48 | 163.88 | 158.00 | 163.51 | 3,979,936 | +5.76(+3.65%) |
Jul 09, 2019 | 158.73 | 159.59 | 154.51 | 157.75 | 2,604,692 | +1.08(+0.69%) |
Jul 08, 2019 | 152.49 | 158.93 | 152.00 | 156.67 | 3,614,583 | +4.04(+2.65%) |
Jul 05, 2019 | 150.00 | 153.79 | 148.06 | 152.63 | 2,040,300 | +1.13(+0.75%) |
Jul 03, 2019 | 151.00 | 154.00 | 148.70 | 151.50 | 2,261,000 | +1.79(+1.20%) |
Jul 02, 2019 | 153.00 | 153.70 | 147.02 | 149.71 | 3,270,531 | -2.79(-1.83%) |
Jul 01, 2019 | 161.49 | 162.45 | 152.00 | 152.50 | 4,443,773 | -8.18(-5.09%) |
Jun 28, 2019 | 165.30 | 168.80 | 159.55 | 160.68 | 7,315,200 | -2.23(-1.37%) |
Jun 27, 2019 | 157.31 | 164.79 | 155.45 | 162.91 | 5,719,623 | +2.43(+1.51%) |
Jun 26, 2019 | 160.10 | 162.25 | 153.02 | 160.48 | 6,370,543 | +9.88(+6.56%) |
Jun 25, 2019 | 138.50 | 150.69 | 138.34 | 150.60 | 6,672,370 | +9.61(+6.82%) |
Jun 24, 2019 | 151.88 | 152.70 | 138.00 | 140.99 | 6,527,175 | -13.14(-8.53%) |
Jun 21, 2019 | 153.54 | 161.79 | 150.00 | 154.13 | 7,474,500 | -11.04(-6.68%) |
Jun 20, 2019 | 173.00 | 174.00 | 163.30 | 165.17 | 6,638,106 | -4.11(-2.43%) |
Jun 19, 2019 | 171.37 | 174.45 | 162.25 | 169.28 | 9,442,324 | -0.61(-0.36%) |
Jun 18, 2019 | 200.00 | 201.88 | 160.70 | 169.89 | 23,946,938 | -0.07(-0.04%) |
Jun 17, 2019 | 163.18 | 171.19 | 160.61 | 169.96 | 14,474,296 | +18.48(+12.20%) |
Jun 14, 2019 | 142.01 | 157.90 | 141.80 | 151.48 | 14,964,500 | +10.09(+7.14%) |
Jun 13, 2019 | 141.52 | 146.45 | 134.25 | 141.39 | 9,465,105 | -0.58(-0.41%) |
Jun 12, 2019 | 133.99 | 150.45 | 131.56 | 141.97 | 16,888,700 | +15.93(+12.64%) |
Jun 11, 2019 | 145.25 | 150.00 | 125.23 | 126.04 | 15,497,170 | -42.06(-25.02%) |
Jun 10, 2019 | 155.70 | 186.43 | 147.00 | 168.10 | 24,965,786 | +29.45(+21.24%) |
Jun 07, 2019 | 130.00 | 149.46 | 120.76 | 138.65 | 23,916,700 | +39.15(+39.35%) |
Jun 06, 2019 | 102.00 | 102.25 | 98.85 | 99.50 | 6,406,183 | -3.10(-3.02%) |
Jun 05, 2019 | 105.50 | 105.50 | 99.64 | 102.60 | 4,276,780 | -0.81(-0.78%) |
Jun 04, 2019 | 101.25 | 103.50 | 97.82 | 103.41 | 5,482,362 | +7.25(+7.54%) |
Jun 03, 2019 | 104.14 | 108.67 | 95.66 | 96.16 | 8,021,825 | -7.96(-7.65%) |
May 31, 2019 | 100.00 | 104.55 | 97.26 | 104.12 | 7,733,800 | +5.53(+5.61%) |
May 30, 2019 | 101.90 | 105.25 | 94.03 | 98.59 | 12,354,056 | +1.09(+1.12%) |
May 29, 2019 | 90.05 | 97.65 | 87.32 | 97.50 | 8,361,553 | +11.50(+13.37%) |
May 28, 2019 | 83.98 | 88.83 | 83.70 | 86.00 | 6,595,441 | +6.33(+7.95%) |
May 24, 2019 | 83.92 | 85.50 | 79.51 | 79.67 | 2,909,400 | -2.43(-2.96%) |
May 23, 2019 | 79.40 | 83.80 | 78.12 | 82.10 | 4,329,944 | +4.47(+5.76%) |
May 22, 2019 | 77.38 | 81.74 | 77.00 | 77.63 | 3,895,941 | +0.13(+0.17%) |
May 21, 2019 | 88.03 | 88.75 | 76.76 | 77.50 | 9,058,353 | -8.59(-9.98%) |
May 20, 2019 | 88.90 | 90.96 | 83.13 | 86.09 | 5,185,563 | -3.26(-3.65%) |
May 17, 2019 | 92.46 | 96.68 | 85.71 | 89.35 | 10,724,000 | -3.57(-3.84%) |
May 16, 2019 | 90.10 | 96.78 | 89.51 | 92.92 | 13,872,187 | +6.00(+6.90%) |
May 15, 2019 | 79.00 | 93.00 | 74.55 | 86.92 | 18,350,100 | +7.24(+9.09%) |
May 14, 2019 | 72.48 | 80.75 | 71.12 | 79.68 | 7,073,383 | +10.18(+14.65%) |
May 13, 2019 | 65.46 | 71.96 | 63.36 | 69.50 | 4,778,119 | +3.28(+4.95%) |
May 10, 2019 | 69.09 | 69.33 | 61.60 | 66.22 | 4,888,000 | -2.05(-3.00%) |
May 09, 2019 | 70.50 | 73.20 | 67.10 | 68.27 | 6,278,374 | -3.98(-5.51%) |
May 08, 2019 | 83.61 | 85.38 | 70.79 | 72.25 | 14,704,846 | -6.92(-8.74%) |
May 07, 2019 | 77.14 | 85.45 | 75.00 | 79.17 | 16,529,180 | +4.38(+5.86%) |
May 06, 2019 | 62.73 | 74.84 | 62.50 | 74.79 | 8,740,246 | +8.00(+11.98%) |
May 03, 2019 | 72.00 | 74.00 | 65.66 | 66.79 | 13,139,300 | +1.04(+1.58%) |