Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2019 | 149.76 | 149.76 | 149.76 | 0 | +8.00(+5.64%) | |
Sep 13, 2019 | 147.84 | 156.45 | 141.76 | 141.76 | 4,615 | -7.04(-4.73%) |
Sep 12, 2019 | 145.60 | 150.40 | 136.00 | 148.80 | 2,105 | +3.20(+2.20%) |
Sep 11, 2019 | 141.12 | 145.60 | 135.68 | 145.60 | 884 | +8.00(+5.81%) |
Sep 10, 2019 | 137.60 | 142.40 | 137.28 | 137.60 | 457 | +1.60(+1.18%) |
Sep 09, 2019 | 139.20 | 140.80 | 133.92 | 136.00 | 836 | -8.96(-6.18%) |
Sep 06, 2019 | 147.20 | 147.52 | 139.20 | 144.96 | 218 | -4.80(-3.21%) |
Sep 05, 2019 | 146.56 | 150.40 | 144.00 | 149.76 | 368 | +10.88(+7.83%) |
Sep 04, 2019 | 144.00 | 146.56 | 137.60 | 138.88 | 384 | -4.80(-3.34%) |
Sep 03, 2019 | 141.44 | 145.60 | 139.20 | 143.68 | 243 | -1.92(-1.32%) |
Aug 30, 2019 | 145.92 | 148.00 | 140.80 | 145.60 | 240 | -4.28(-2.85%) |
Aug 29, 2019 | 144.00 | 149.88 | 140.16 | 149.88 | 399 | +4.91(+3.39%) |
Aug 28, 2019 | 139.43 | 145.92 | 139.43 | 144.96 | 167 | -0.96(-0.66%) |
Aug 27, 2019 | 147.20 | 147.20 | 144.32 | 145.92 | 51 | -4.48(-2.98%) |
Aug 26, 2019 | 147.52 | 150.40 | 136.64 | 150.40 | 218 | +9.92(+7.06%) |
Aug 23, 2019 | 147.20 | 152.00 | 139.52 | 140.48 | 446 | -6.72(-4.57%) |
Aug 22, 2019 | 145.28 | 147.20 | 136.70 | 147.20 | 549 | +1.60(+1.10%) |
Aug 21, 2019 | 135.04 | 145.60 | 135.04 | 145.60 | 566 | +9.92(+7.31%) |
Aug 20, 2019 | 134.72 | 140.80 | 134.40 | 135.68 | 624 | -0.32(-0.24%) |
Aug 19, 2019 | 138.24 | 142.40 | 134.40 | 136.00 | 712 | -0.68(-0.50%) |
Aug 16, 2019 | 137.28 | 141.15 | 132.80 | 136.68 | 240 | -2.68(-1.92%) |
Aug 15, 2019 | 134.40 | 146.24 | 134.40 | 139.36 | 352 | +5.92(+4.44%) |
Aug 14, 2019 | 147.20 | 147.20 | 131.52 | 133.44 | 616 | -12.16(-8.35%) |
Aug 13, 2019 | 154.88 | 154.88 | 135.04 | 145.60 | 568 | +4.80(+3.41%) |
Aug 12, 2019 | 138.24 | 141.12 | 135.68 | 140.80 | 529 | +2.88(+2.09%) |
Aug 09, 2019 | 137.28 | 142.40 | 137.28 | 137.92 | 171 | -1.92(-1.37%) |
Aug 08, 2019 | 144.62 | 144.62 | 139.84 | 139.84 | 147 | -3.84(-2.67%) |
Aug 07, 2019 | 138.88 | 143.68 | 137.28 | 143.68 | 105 | +1.60(+1.13%) |
Aug 06, 2019 | 136.00 | 142.40 | 136.00 | 142.08 | 117 | +6.09(+4.48%) |
Aug 05, 2019 | 140.94 | 140.94 | 134.72 | 135.99 | 373 | -8.17(-5.67%) |
Aug 02, 2019 | 144.96 | 146.24 | 139.52 | 144.16 | 443 | -2.08(-1.42%) |
Aug 01, 2019 | 150.40 | 154.56 | 145.60 | 146.24 | 343 | +0.00(+0.00%) |
Jul 31, 2019 | 149.44 | 154.56 | 145.28 | 146.24 | 233 | -2.56(-1.72%) |
Jul 30, 2019 | 147.84 | 150.08 | 145.28 | 148.80 | 294 | +3.84(+2.65%) |
Jul 29, 2019 | 146.56 | 151.04 | 144.76 | 144.96 | 421 | +0.64(+0.44%) |
Jul 26, 2019 | 144.64 | 148.64 | 142.40 | 144.32 | 303 | +2.24(+1.58%) |
Jul 25, 2019 | 145.28 | 145.28 | 142.08 | 142.08 | 135 | -0.96(-0.67%) |
Jul 24, 2019 | 145.28 | 153.60 | 143.04 | 143.04 | 424 | -4.09(-2.78%) |
Jul 23, 2019 | 149.12 | 149.12 | 145.28 | 147.13 | 112 | -2.63(-1.75%) |
Jul 22, 2019 | 150.85 | 154.77 | 145.60 | 149.76 | 351 | -3.84(-2.50%) |
Jul 19, 2019 | 142.40 | 156.48 | 142.40 | 153.60 | 1,625 | +14.72(+10.60%) |
Jul 18, 2019 | 152.32 | 156.16 | 131.52 | 138.88 | 1,374 | -17.28(-11.07%) |
Jul 17, 2019 | 158.72 | 160.52 | 144.00 | 156.16 | 494 | -0.64(-0.41%) |
Jul 16, 2019 | 159.36 | 159.36 | 152.32 | 156.80 | 247 | +0.96(+0.62%) |
Jul 15, 2019 | 159.68 | 168.77 | 150.40 | 155.84 | 717 | -2.24(-1.42%) |
Jul 12, 2019 | 164.48 | 175.68 | 158.08 | 158.08 | 918 | -2.56(-1.59%) |
Jul 11, 2019 | 168.32 | 181.44 | 160.64 | 160.64 | 240 | -7.68(-4.56%) |
Jul 10, 2019 | 180.80 | 182.45 | 168.00 | 168.32 | 654 | -12.48(-6.90%) |
Jul 09, 2019 | 172.16 | 183.04 | 172.16 | 180.80 | 583 | +10.24(+6.00%) |
Jul 08, 2019 | 160.00 | 182.40 | 160.00 | 170.56 | 2,306 | +10.88(+6.81%) |
Jul 05, 2019 | 156.80 | 161.92 | 156.80 | 159.68 | 528 | +3.52(+2.25%) |
Jul 03, 2019 | 159.68 | 159.68 | 152.76 | 156.16 | 90 | -2.24(-1.41%) |
Jul 02, 2019 | 160.64 | 166.38 | 148.48 | 158.40 | 1,183 | +4.48(+2.91%) |
Jul 01, 2019 | 148.16 | 156.80 | 148.16 | 153.92 | 1,625 | +12.80(+9.07%) |
Jun 28, 2019 | 137.92 | 156.80 | 133.44 | 141.12 | 3,862 | +7.68(+5.76%) |
Jun 27, 2019 | 133.44 | 138.88 | 131.20 | 133.44 | 75 | -0.64(-0.48%) |
Jun 26, 2019 | 130.56 | 143.00 | 129.28 | 134.08 | 371 | +4.80(+3.71%) |
Jun 25, 2019 | 131.84 | 140.78 | 128.00 | 129.28 | 355 | +2.56(+2.02%) |
Jun 24, 2019 | 128.32 | 139.52 | 124.46 | 126.72 | 1,917 | -2.56(-1.98%) |
Jun 21, 2019 | 131.86 | 136.09 | 129.28 | 129.28 | 150 | -3.84(-2.88%) |
Jun 20, 2019 | 131.20 | 147.20 | 131.20 | 133.12 | 1,138 | +1.92(+1.46%) |
Jun 19, 2019 | 129.28 | 132.16 | 122.56 | 131.20 | 472 | +1.60(+1.23%) |
Jun 18, 2019 | 120.64 | 131.49 | 120.64 | 129.60 | 449 | +7.36(+6.02%) |
Jun 17, 2019 | 124.53 | 127.07 | 120.96 | 122.24 | 1,025 | +2.28(+1.90%) |
Jun 14, 2019 | 133.44 | 133.44 | 119.04 | 119.96 | 1,215 | -9.64(-7.44%) |
Jun 13, 2019 | 129.60 | 131.23 | 125.76 | 129.60 | 496 | +0.00(+0.00%) |
Jun 12, 2019 | 143.68 | 143.68 | 129.60 | 129.60 | 45 | +1.60(+1.25%) |
Jun 11, 2019 | 136.96 | 144.00 | 128.00 | 128.00 | 902 | -5.12(-3.85%) |
Jun 10, 2019 | 138.56 | 142.29 | 130.24 | 133.12 | 543 | -8.96(-6.31%) |
Jun 07, 2019 | 127.68 | 148.80 | 127.36 | 142.08 | 2,625 | +20.16(+16.54%) |
Jun 06, 2019 | 124.80 | 126.72 | 121.92 | 121.92 | 392 | -0.96(-0.78%) |
Jun 05, 2019 | 124.48 | 129.11 | 119.04 | 122.88 | 1,159 | -3.52(-2.78%) |
Jun 04, 2019 | 124.80 | 130.11 | 123.52 | 126.40 | 345 | +1.60(+1.28%) |
Jun 03, 2019 | 119.36 | 126.11 | 119.36 | 124.80 | 406 | +6.40(+5.41%) |
May 31, 2019 | 126.40 | 126.40 | 118.40 | 118.40 | 715 | -6.72(-5.37%) |
May 30, 2019 | 133.12 | 134.40 | 121.92 | 125.12 | 1,413 | -6.72(-5.10%) |
May 29, 2019 | 136.00 | 147.84 | 131.84 | 131.84 | 407 | -5.12(-3.74%) |
May 28, 2019 | 131.21 | 137.28 | 130.91 | 136.96 | 228 | -2.08(-1.50%) |
May 24, 2019 | 143.04 | 143.04 | 131.58 | 139.04 | 250 | -0.48(-0.34%) |
May 23, 2019 | 135.04 | 156.80 | 133.47 | 139.52 | 1,493 | +10.56(+8.19%) |
May 22, 2019 | 132.16 | 133.44 | 126.24 | 128.96 | 1,213 | -4.43(-3.32%) |
May 21, 2019 | 135.04 | 136.84 | 130.47 | 133.39 | 177 | -0.21(-0.16%) |
May 20, 2019 | 131.52 | 137.60 | 131.52 | 133.60 | 53 | +0.80(+0.60%) |
May 17, 2019 | 134.72 | 138.88 | 132.80 | 132.80 | 925 | -1.98(-1.47%) |
May 16, 2019 | 138.47 | 138.88 | 134.40 | 134.78 | 643 | -1.54(-1.13%) |
May 15, 2019 | 128.00 | 139.20 | 128.00 | 136.32 | 1,127 | +9.60(+7.58%) |
May 14, 2019 | 153.60 | 160.00 | 124.80 | 126.72 | 3,854 | -28.48(-18.35%) |
May 13, 2019 | 160.32 | 162.55 | 153.92 | 155.20 | 714 | -5.44(-3.39%) |
May 10, 2019 | 163.21 | 163.21 | 155.20 | 160.64 | 121 | -2.56(-1.57%) |
May 09, 2019 | 158.40 | 163.20 | 156.80 | 163.20 | 821 | +5.58(+3.54%) |
May 08, 2019 | 170.16 | 170.16 | 156.56 | 157.62 | 733 | -11.98(-7.06%) |
May 07, 2019 | 174.72 | 174.72 | 157.76 | 169.60 | 1,090 | -4.80(-2.75%) |
May 06, 2019 | 177.92 | 177.92 | 170.56 | 174.40 | 90 | -2.24(-1.27%) |
May 03, 2019 | 179.84 | 180.80 | 172.48 | 176.64 | 265 | +11.84(+7.18%) |
May 02, 2019 | 163.20 | 168.16 | 163.20 | 164.80 | 570 | +2.24(+1.38%) |
May 01, 2019 | 166.40 | 166.40 | 161.92 | 162.56 | 1,448 | -2.56(-1.55%) |
Apr 30, 2019 | 172.80 | 173.76 | 165.12 | 165.12 | 803 | -5.76(-3.37%) |
Apr 29, 2019 | 180.16 | 180.80 | 170.88 | 170.88 | 280 | -1.92(-1.11%) |
Apr 26, 2019 | 180.59 | 180.96 | 172.16 | 172.80 | 293 | -3.20(-1.82%) |
Apr 25, 2019 | 176.00 | 177.92 | 173.66 | 176.00 | 263 | -0.64(-0.36%) |
Apr 24, 2019 | 183.36 | 183.36 | 176.64 | 176.64 | 426 | +0.64(+0.36%) |
Apr 23, 2019 | 183.36 | 183.36 | 175.57 | 176.00 | 814 | -0.64(-0.36%) |
Apr 22, 2019 | 180.16 | 184.21 | 176.32 | 176.64 | 213 | -3.84(-2.13%) |
Apr 18, 2019 | 176.64 | 187.20 | 175.04 | 180.48 | 3,018 | +1.28(+0.71%) |
Apr 17, 2019 | 180.16 | 182.08 | 178.88 | 179.20 | 161 | -2.88(-1.58%) |
Apr 16, 2019 | 182.40 | 182.40 | 177.60 | 182.08 | 252 | -0.64(-0.35%) |
Apr 15, 2019 | 185.28 | 185.60 | 182.40 | 182.72 | 80 | -1.28(-0.70%) |
Apr 12, 2019 | 182.72 | 184.00 | 179.30 | 184.00 | 175 | -0.96(-0.52%) |
Apr 11, 2019 | 185.92 | 185.92 | 183.36 | 184.96 | 216 | -1.28(-0.69%) |
Apr 10, 2019 | 187.52 | 187.52 | 182.40 | 186.24 | 780 | -2.88(-1.52%) |
Apr 09, 2019 | 189.44 | 190.72 | 188.66 | 189.12 | 446 | +0.64(+0.34%) |
Apr 08, 2019 | 187.52 | 190.08 | 187.52 | 188.48 | 131 | -0.27(-0.14%) |
Apr 05, 2019 | 188.80 | 189.23 | 185.60 | 188.75 | 196 | -1.65(-0.87%) |
Apr 04, 2019 | 192.32 | 192.32 | 179.86 | 190.40 | 376 | -1.60(-0.83%) |
Apr 03, 2019 | 188.80 | 193.60 | 181.15 | 192.00 | 2,163 | +6.40(+3.45%) |
Apr 02, 2019 | 183.04 | 185.92 | 181.12 | 185.60 | 126 | -0.96(-0.51%) |