Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 238.75 | 258.75 | 237.50 | 237.50 | 5,298 | -5.00(-2.06%) |
Jul 30, 2019 | 230.00 | 250.00 | 223.75 | 242.50 | 4,189 | +11.25(+4.86%) |
Jul 29, 2019 | 216.25 | 240.00 | 215.00 | 231.25 | 5,778 | +15.00(+6.94%) |
Jul 26, 2019 | 216.25 | 223.75 | 213.75 | 216.25 | 1,946 | +1.25(+0.58%) |
Jul 25, 2019 | 227.50 | 227.50 | 213.75 | 215.00 | 2,159 | -12.50(-5.49%) |
Jul 24, 2019 | 228.75 | 241.57 | 218.75 | 227.50 | 3,969 | -2.50(-1.09%) |
Jul 23, 2019 | 226.25 | 230.00 | 215.00 | 230.00 | 2,872 | +1.25(+0.55%) |
Jul 22, 2019 | 202.50 | 231.25 | 202.50 | 228.75 | 6,099 | +21.25(+10.24%) |
Jul 19, 2019 | 205.00 | 212.50 | 203.75 | 207.50 | 3,320 | +2.50(+1.22%) |
Jul 18, 2019 | 207.50 | 215.00 | 201.25 | 205.00 | 4,727 | -2.50(-1.20%) |
Jul 17, 2019 | 217.50 | 231.25 | 206.25 | 207.50 | 7,546 | -5.00(-2.35%) |
Jul 16, 2019 | 278.75 | 285.00 | 193.75 | 212.50 | 19,145 | -63.75(-23.08%) |
Jul 15, 2019 | 288.75 | 288.75 | 264.77 | 276.25 | 5,362 | -11.25(-3.91%) |
Jul 12, 2019 | 308.75 | 311.25 | 282.50 | 287.50 | 6,746 | -21.25(-6.88%) |
Jul 11, 2019 | 328.75 | 331.25 | 297.50 | 308.75 | 5,601 | -13.75(-4.26%) |
Jul 10, 2019 | 328.75 | 336.25 | 318.75 | 322.50 | 9,093 | +0.00(+0.00%) |
Jul 09, 2019 | 350.00 | 350.00 | 312.50 | 322.50 | 8,136 | -33.75(-9.47%) |
Jul 08, 2019 | 298.75 | 356.25 | 297.50 | 356.25 | 15,391 | +60.00(+20.25%) |
Jul 05, 2019 | 295.00 | 312.50 | 288.75 | 296.25 | 5,634 | +1.25(+0.42%) |
Jul 03, 2019 | 300.00 | 302.50 | 293.75 | 295.00 | 4,114 | -10.00(-3.28%) |
Jul 02, 2019 | 322.50 | 323.75 | 291.25 | 305.00 | 7,630 | -7.50(-2.40%) |
Jul 01, 2019 | 306.25 | 341.25 | 295.00 | 312.50 | 14,695 | +5.00(+1.63%) |
Jun 28, 2019 | 262.50 | 311.25 | 258.12 | 307.50 | 55,683 | +36.25(+13.36%) |
Jun 27, 2019 | 241.25 | 275.00 | 235.00 | 271.25 | 10,444 | +26.25(+10.71%) |
Jun 26, 2019 | 222.50 | 246.25 | 222.50 | 245.00 | 7,112 | +23.75(+10.73%) |
Jun 25, 2019 | 235.00 | 236.25 | 218.75 | 221.25 | 3,272 | -12.50(-5.35%) |
Jun 24, 2019 | 218.75 | 236.25 | 218.75 | 233.75 | 3,572 | +11.25(+5.06%) |
Jun 21, 2019 | 225.00 | 233.47 | 216.25 | 222.50 | 2,303 | -5.00(-2.20%) |
Jun 20, 2019 | 237.50 | 240.00 | 225.00 | 227.50 | 4,351 | -10.00(-4.21%) |
Jun 19, 2019 | 240.00 | 245.00 | 227.50 | 237.50 | 3,614 | -2.50(-1.04%) |
Jun 18, 2019 | 238.75 | 242.50 | 227.50 | 240.00 | 4,085 | -2.50(-1.03%) |
Jun 17, 2019 | 251.25 | 266.25 | 228.75 | 242.50 | 10,116 | +5.00(+2.11%) |
Jun 14, 2019 | 225.00 | 237.50 | 221.25 | 237.50 | 2,696 | +11.25(+4.97%) |
Jun 13, 2019 | 228.75 | 232.50 | 215.00 | 226.25 | 2,637 | -2.50(-1.09%) |
Jun 12, 2019 | 227.50 | 231.25 | 220.00 | 228.75 | 3,885 | -1.25(-0.54%) |
Jun 11, 2019 | 233.75 | 233.75 | 222.50 | 230.00 | 5,011 | -3.75(-1.60%) |
Jun 10, 2019 | 232.50 | 246.25 | 225.00 | 233.75 | 10,940 | +36.25(+18.35%) |
Jun 07, 2019 | 183.75 | 212.50 | 178.75 | 197.50 | 3,899 | +16.25(+8.97%) |
Jun 06, 2019 | 163.75 | 187.50 | 161.25 | 181.25 | 1,419 | +20.00(+12.40%) |
Jun 05, 2019 | 167.50 | 167.50 | 161.25 | 161.25 | 1,641 | -3.75(-2.27%) |
Jun 04, 2019 | 175.00 | 175.00 | 160.00 | 165.00 | 2,523 | +5.00(+3.12%) |
Jun 03, 2019 | 170.00 | 172.50 | 158.75 | 160.00 | 929 | -6.25(-3.76%) |
May 31, 2019 | 176.25 | 185.00 | 163.75 | 166.25 | 2,719 | -5.00(-2.92%) |
May 30, 2019 | 177.50 | 185.00 | 168.75 | 171.25 | 2,421 | -2.50(-1.44%) |
May 29, 2019 | 168.75 | 176.25 | 150.00 | 173.75 | 5,328 | +5.00(+2.96%) |
May 28, 2019 | 173.75 | 181.25 | 168.75 | 168.75 | 1,974 | -6.25(-3.57%) |
May 24, 2019 | 178.75 | 186.25 | 168.75 | 175.00 | 2,629 | -3.75(-2.10%) |
May 23, 2019 | 188.75 | 191.25 | 176.25 | 178.75 | 2,968 | -11.25(-5.92%) |
May 22, 2019 | 196.25 | 199.91 | 186.25 | 190.00 | 2,952 | -7.50(-3.80%) |
May 21, 2019 | 200.00 | 203.75 | 196.25 | 197.50 | 1,705 | +3.75(+1.94%) |
May 20, 2019 | 206.25 | 207.50 | 191.25 | 193.75 | 4,121 | -6.25(-3.12%) |
May 17, 2019 | 206.25 | 208.75 | 196.25 | 200.00 | 2,756 | -6.25(-3.03%) |
May 16, 2019 | 211.25 | 212.50 | 202.50 | 206.25 | 2,330 | -3.75(-1.79%) |
May 15, 2019 | 207.50 | 216.25 | 205.00 | 210.00 | 1,530 | +0.00(+0.00%) |
May 14, 2019 | 217.50 | 222.50 | 206.25 | 210.00 | 2,353 | -6.25(-2.89%) |
May 13, 2019 | 206.25 | 223.75 | 200.00 | 216.25 | 4,353 | +10.00(+4.85%) |
May 10, 2019 | 212.50 | 218.75 | 203.75 | 206.25 | 3,580 | -2.50(-1.20%) |
May 09, 2019 | 211.25 | 220.00 | 207.50 | 208.75 | 3,364 | -2.50(-1.18%) |
May 08, 2019 | 206.25 | 213.75 | 200.62 | 211.25 | 2,034 | +16.25(+8.33%) |
May 07, 2019 | 215.00 | 222.50 | 195.00 | 195.00 | 4,804 | -27.50(-12.36%) |
May 06, 2019 | 218.75 | 256.25 | 198.75 | 222.50 | 9,568 | +13.75(+6.59%) |
May 03, 2019 | 212.50 | 218.75 | 196.25 | 208.75 | 3,115 | +11.25(+5.70%) |
May 02, 2019 | 178.75 | 208.75 | 177.50 | 197.50 | 4,645 | +20.00(+11.27%) |
May 01, 2019 | 187.50 | 200.00 | 166.25 | 177.50 | 5,046 | -10.00(-5.33%) |
Apr 30, 2019 | 225.00 | 225.00 | 187.50 | 187.50 | 8,378 | -43.75(-18.92%) |
Apr 29, 2019 | 232.50 | 238.75 | 227.50 | 231.25 | 2,437 | +1.25(+0.54%) |
Apr 26, 2019 | 227.50 | 235.00 | 227.50 | 230.00 | 2,216 | +2.50(+1.10%) |
Apr 25, 2019 | 231.25 | 237.50 | 226.25 | 227.50 | 2,765 | -5.00(-2.15%) |
Apr 24, 2019 | 236.25 | 236.25 | 226.25 | 232.50 | 1,631 | -2.50(-1.06%) |
Apr 23, 2019 | 237.50 | 240.00 | 230.00 | 235.00 | 3,724 | -3.75(-1.57%) |
Apr 22, 2019 | 233.75 | 240.00 | 232.50 | 238.75 | 1,535 | +1.25(+0.53%) |
Apr 18, 2019 | 232.50 | 238.75 | 226.25 | 237.50 | 2,688 | +3.75(+1.60%) |
Apr 17, 2019 | 232.50 | 238.75 | 226.26 | 233.75 | 1,632 | +5.00(+2.19%) |
Apr 16, 2019 | 231.25 | 235.62 | 228.75 | 228.75 | 3,131 | -2.50(-1.08%) |
Apr 15, 2019 | 237.50 | 240.00 | 228.75 | 231.25 | 3,911 | -6.25(-2.63%) |
Apr 12, 2019 | 238.75 | 238.75 | 226.25 | 237.50 | 2,384 | +3.75(+1.60%) |
Apr 11, 2019 | 236.25 | 247.50 | 231.25 | 233.75 | 2,677 | -3.75(-1.58%) |
Apr 10, 2019 | 250.00 | 250.00 | 233.75 | 237.50 | 4,251 | -10.00(-4.04%) |
Apr 09, 2019 | 250.00 | 256.25 | 242.50 | 247.50 | 2,096 | +1.25(+0.51%) |
Apr 08, 2019 | 240.00 | 262.50 | 240.00 | 246.25 | 8,354 | +10.00(+4.23%) |
Apr 05, 2019 | 227.50 | 238.75 | 227.50 | 236.25 | 1,944 | +5.00(+2.16%) |
Apr 04, 2019 | 232.50 | 237.50 | 225.00 | 231.25 | 1,927 | -1.25(-0.54%) |
Apr 03, 2019 | 247.50 | 247.50 | 227.50 | 232.50 | 4,277 | -8.75(-3.63%) |
Apr 02, 2019 | 241.25 | 257.50 | 235.00 | 241.25 | 5,348 | +3.75(+1.58%) |
Apr 01, 2019 | 242.50 | 245.00 | 222.50 | 237.50 | 7,582 | -5.00(-2.06%) |
Mar 29, 2019 | 255.00 | 260.44 | 235.00 | 242.50 | 10,319 | -13.75(-5.37%) |
Mar 28, 2019 | 248.75 | 267.50 | 240.00 | 256.25 | 10,614 | +11.25(+4.59%) |
Mar 27, 2019 | 241.25 | 246.88 | 225.00 | 245.00 | 4,859 | +11.25(+4.81%) |
Mar 26, 2019 | 248.75 | 265.00 | 231.25 | 233.75 | 5,267 | -18.75(-7.43%) |
Mar 25, 2019 | 235.00 | 257.50 | 223.75 | 252.50 | 6,863 | +27.50(+12.22%) |
Mar 22, 2019 | 226.25 | 231.25 | 222.50 | 225.00 | 2,390 | +0.00(+0.00%) |
Mar 21, 2019 | 236.25 | 237.50 | 221.25 | 225.00 | 4,072 | -11.25(-4.76%) |
Mar 20, 2019 | 262.50 | 263.75 | 232.50 | 236.25 | 5,295 | -18.75(-7.35%) |
Mar 19, 2019 | 230.00 | 256.25 | 226.25 | 255.00 | 11,419 | +33.75(+15.25%) |
Mar 18, 2019 | 201.25 | 240.00 | 196.25 | 221.25 | 5,230 | +21.25(+10.62%) |
Mar 15, 2019 | 206.25 | 211.25 | 197.50 | 200.00 | 3,240 | -5.00(-2.44%) |
Mar 14, 2019 | 210.00 | 210.00 | 196.25 | 205.00 | 2,860 | +2.50(+1.23%) |
Mar 13, 2019 | 198.75 | 220.00 | 197.50 | 202.50 | 3,929 | +10.00(+5.19%) |
Mar 12, 2019 | 206.25 | 206.25 | 190.00 | 192.50 | 1,505 | -6.25(-3.14%) |
Mar 11, 2019 | 206.25 | 215.00 | 190.00 | 198.75 | 2,397 | -1.25(-0.62%) |
Mar 08, 2019 | 210.00 | 215.00 | 193.76 | 200.00 | 4,824 | -3.75(-1.84%) |
Mar 07, 2019 | 231.25 | 231.25 | 187.50 | 203.75 | 6,172 | -20.00(-8.94%) |
Mar 06, 2019 | 237.50 | 241.25 | 218.75 | 223.75 | 4,854 | -16.25(-6.77%) |
Mar 05, 2019 | 268.75 | 278.75 | 230.00 | 240.00 | 13,224 | +10.00(+4.35%) |
Mar 04, 2019 | 227.50 | 243.75 | 218.75 | 230.00 | 3,722 | +7.50(+3.37%) |
Mar 01, 2019 | 243.75 | 243.75 | 221.25 | 222.50 | 3,986 | -17.50(-7.29%) |
Feb 28, 2019 | 240.00 | 250.00 | 227.50 | 240.00 | 3,053 | +3.75(+1.59%) |
Feb 27, 2019 | 238.75 | 241.25 | 231.25 | 236.25 | 2,275 | -1.25(-0.53%) |
Feb 26, 2019 | 231.25 | 248.75 | 231.25 | 237.50 | 3,607 | +2.50(+1.06%) |
Feb 25, 2019 | 247.50 | 263.75 | 225.00 | 235.00 | 6,704 | -11.25(-4.57%) |
Feb 22, 2019 | 221.25 | 257.50 | 221.25 | 246.25 | 7,210 | +26.25(+11.93%) |
Feb 21, 2019 | 265.00 | 282.50 | 218.75 | 220.00 | 19,768 | -38.75(-14.98%) |
Feb 20, 2019 | 198.75 | 260.00 | 193.75 | 258.75 | 19,408 | +60.00(+30.19%) |
Feb 19, 2019 | 152.50 | 250.00 | 152.50 | 198.75 | 35,831 | +45.00(+29.27%) |
Feb 15, 2019 | 145.00 | 155.00 | 142.50 | 153.75 | 2,040 | +10.00(+6.96%) |
Feb 14, 2019 | 148.75 | 150.00 | 143.75 | 143.75 | 2,744 | -3.75(-2.54%) |
Feb 13, 2019 | 151.25 | 151.25 | 143.75 | 147.50 | 2,538 | -1.25(-0.84%) |
Feb 12, 2019 | 152.50 | 155.00 | 147.50 | 148.75 | 1,578 | -1.25(-0.83%) |
Feb 11, 2019 | 146.25 | 155.00 | 145.00 | 150.00 | 2,226 | +6.25(+4.35%) |
Feb 08, 2019 | 143.75 | 153.75 | 140.00 | 143.75 | 3,228 | +2.50(+1.77%) |
Feb 07, 2019 | 148.75 | 148.75 | 140.00 | 141.25 | 1,798 | -5.00(-3.42%) |
Feb 06, 2019 | 143.75 | 151.25 | 142.50 | 146.25 | 1,055 | +2.50(+1.74%) |
Feb 05, 2019 | 150.00 | 152.50 | 142.50 | 143.75 | 2,709 | -6.25(-4.17%) |
Feb 04, 2019 | 157.50 | 161.25 | 148.75 | 150.00 | 3,122 | +1.25(+0.84%) |
Feb 01, 2019 | 152.50 | 156.25 | 148.75 | 148.75 | 1,721 | -1.25(-0.83%) |
Jan 31, 2019 | 147.50 | 155.00 | 146.25 | 150.00 | 2,059 | +3.75(+2.56%) |
Jan 30, 2019 | 151.25 | 156.25 | 146.25 | 146.25 | 1,510 | -2.50(-1.68%) |
Jan 29, 2019 | 153.75 | 157.50 | 145.00 | 148.75 | 2,397 | -3.75(-2.46%) |
Jan 28, 2019 | 156.25 | 160.00 | 151.25 | 152.50 | 1,612 | -3.75(-2.40%) |
Jan 25, 2019 | 156.25 | 163.75 | 153.75 | 156.25 | 3,057 | +0.00(+0.00%) |
Jan 24, 2019 | 162.50 | 163.75 | 156.25 | 156.25 | 2,357 | -5.00(-3.10%) |
Jan 23, 2019 | 162.50 | 172.50 | 160.00 | 161.25 | 2,659 | +1.25(+0.78%) |
Jan 22, 2019 | 160.00 | 165.00 | 156.25 | 160.00 | 3,247 | +3.75(+2.40%) |
Jan 18, 2019 | 163.75 | 166.25 | 156.25 | 156.25 | 2,048 | -6.25(-3.85%) |
Jan 17, 2019 | 170.00 | 177.38 | 160.00 | 162.50 | 2,525 | +0.00(+0.00%) |
Jan 16, 2019 | 156.25 | 175.00 | 156.25 | 162.50 | 3,761 | +6.25(+4.00%) |
Jan 15, 2019 | 161.25 | 163.09 | 156.25 | 156.25 | 2,478 | -6.25(-3.85%) |
Jan 14, 2019 | 170.00 | 171.62 | 156.25 | 162.50 | 1,238 | -6.25(-3.70%) |
Jan 11, 2019 | 178.75 | 178.75 | 163.75 | 168.75 | 1,184 | +6.25(+3.85%) |
Jan 10, 2019 | 162.50 | 181.25 | 161.25 | 162.50 | 4,260 | +7.50(+4.84%) |
Jan 09, 2019 | 156.25 | 163.75 | 152.50 | 155.00 | 2,298 | +0.00(+0.00%) |
Jan 08, 2019 | 157.50 | 162.14 | 153.75 | 155.00 | 1,074 | -0.47(-0.31%) |
Jan 07, 2019 | 163.75 | 163.75 | 152.50 | 155.47 | 1,859 | -2.03(-1.29%) |
Jan 04, 2019 | 166.25 | 166.25 | 156.25 | 157.50 | 1,834 | -1.25(-0.79%) |
Jan 03, 2019 | 168.75 | 174.19 | 156.25 | 158.75 | 2,240 | -11.25(-6.62%) |
Jan 02, 2019 | 153.75 | 173.75 | 147.50 | 170.00 | 3,338 | +20.00(+13.33%) |
Dec 31, 2018 | 165.00 | 165.00 | 146.25 | 150.00 | 2,274 | -2.38(-1.56%) |
Dec 28, 2018 | 168.75 | 177.50 | 141.88 | 152.38 | 4,582 | -15.12(-9.03%) |
Dec 27, 2018 | 158.75 | 175.00 | 151.25 | 167.50 | 1,663 | +7.50(+4.69%) |
Dec 26, 2018 | 151.25 | 173.75 | 148.75 | 160.00 | 2,549 | +11.25(+7.56%) |
Dec 24, 2018 | 140.00 | 168.12 | 139.75 | 148.75 | 1,543 | +6.25(+4.39%) |
Dec 21, 2018 | 153.75 | 162.50 | 140.00 | 142.50 | 2,657 | -11.25(-7.32%) |
Dec 20, 2018 | 162.50 | 165.00 | 150.00 | 153.75 | 1,507 | -10.00(-6.11%) |
Dec 19, 2018 | 161.25 | 172.50 | 160.00 | 163.75 | 1,355 | -3.75(-2.24%) |
Dec 18, 2018 | 175.00 | 187.12 | 162.50 | 167.50 | 1,455 | -8.75(-4.96%) |
Dec 17, 2018 | 188.75 | 188.75 | 161.25 | 176.25 | 3,324 | -15.00(-7.84%) |
Dec 14, 2018 | 196.25 | 198.75 | 188.75 | 191.25 | 1,100 | -7.50(-3.77%) |
Dec 13, 2018 | 206.25 | 206.25 | 193.75 | 198.75 | 1,182 | -1.25(-0.62%) |
Dec 12, 2018 | 200.00 | 202.50 | 193.75 | 200.00 | 1,219 | +1.25(+0.63%) |
Dec 11, 2018 | 195.00 | 208.75 | 195.00 | 198.75 | 849 | +1.25(+0.63%) |
Dec 10, 2018 | 210.00 | 212.50 | 193.75 | 197.50 | 1,934 | -13.75(-6.51%) |
Dec 07, 2018 | 208.75 | 223.75 | 207.50 | 211.25 | 1,370 | +1.25(+0.60%) |
Dec 06, 2018 | 221.25 | 221.46 | 210.00 | 210.00 | 1,220 | -11.25(-5.08%) |
Dec 04, 2018 | 222.50 | 231.25 | 218.75 | 221.25 | 916 | +0.00(+0.00%) |
Dec 03, 2018 | 236.25 | 236.25 | 218.75 | 221.25 | 1,093 | -3.75(-1.67%) |
Nov 30, 2018 | 218.75 | 227.50 | 215.00 | 225.00 | 1,371 | +10.00(+4.65%) |
Nov 29, 2018 | 223.75 | 225.00 | 213.75 | 215.00 | 1,239 | -11.25(-4.97%) |
Nov 28, 2018 | 232.50 | 240.00 | 226.25 | 226.25 | 1,731 | -6.25(-2.69%) |
Nov 27, 2018 | 241.25 | 241.25 | 222.50 | 232.50 | 1,841 | +8.72(+3.90%) |
Nov 26, 2018 | 221.25 | 227.50 | 210.00 | 223.78 | 2,219 | +11.28(+5.31%) |
Nov 23, 2018 | 228.75 | 228.75 | 212.50 | 212.50 | 1,718 | +6.25(+3.03%) |
Nov 21, 2018 | 206.25 | 206.25 | 206.25 | 0 | -1.25(-0.60%) | |
Nov 20, 2018 | 218.75 | 219.38 | 193.75 | 207.50 | 4,339 | -12.50(-5.68%) |
Nov 19, 2018 | 227.50 | 227.50 | 218.75 | 220.00 | 3,630 | -1.25(-0.56%) |
Nov 16, 2018 | 227.50 | 238.12 | 218.75 | 221.25 | 5,160 | +0.00(+0.00%) |
Nov 15, 2018 | 223.75 | 266.25 | 218.75 | 221.25 | 11,754 | +12.50(+5.99%) |
Nov 14, 2018 | 346.25 | 346.25 | 200.00 | 208.75 | 20,762 | -198.75(-48.77%) |