End of month Ethereum (ETH) price and metrics View the end of month prices and price metrics for Ethereum (ETH). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Ethereum historical data for price, low, high, close, open, volume for each end of month.
btc usdt gbp jpy eur usd eurs cad
Date Price High Low Open Close Volume 31 Aug 2019 0.017568572222222 0.01786552625 0.01749636 0.017762153321373 0.017568572222222 50779.191326932 31 Aug 2018 0.040225595701486 0.040778103750199 0.039439747110009 0.040657432749867 0.040225595701486 39095.073303223 31 Aug 2017 0.082006997118394 0.08400776113073 0.081394847482443 0.083793366948764 0.082006997118394 47870.83984375 31 Aug 2016 0.020276899759968 0.020335897182425 0.01935317988197 0.019427366554737 0.020276899759968 162042.38411458 31 Aug 2015 0.0059559450019151 0.0062354349065572 0.0052484450861812 0.0057739049661905 0.0059559450019151 324932.07226562 31 Jul 2019 0.021671962 0.022151211111111 0.021453381111111 0.021860373312642 0.021671962 96481.433669121 31 Jul 2018 0.055740325246006 0.056581938639283 0.054586734622717 0.055842124391347 0.055740325246006 31701.477783203 31 Jul 2017 0.07066202412049 0.072905043760935 0.067038342356682 0.070811443030834 0.07066202412049 74762.747558594 31 Jul 2016 0.018954453368982 0.019712829962373 0.018117076406876 0.018933579325676 0.018954453368982 345012.66080729 31 May 2019 0.031320167 0.031355037777778 0.030155142222222 0.030857240019297 0.031320167 184595.85411281 31 May 2018 0.077071774218764 0.07743603097541 0.07526122033596 0.075579532555171 0.077071774218764 32023.578404018 31 May 2017 0.099557971954346 0.10808319598436 0.092631541192532 0.10460576564074 0.099557971954346 289813.23320313 31 May 2016 0.026540696620941 0.027481480191151 0.023325273146232 0.02384704661866 0.026540696620941 629223.06640625 31 Mar 2018 0.057080819670643 0.059023449995688 0.056428981678826 0.057476263493299 0.057080819670643 39244.193638393 31 Mar 2017 0.048222255706787 0.053044797480106 0.045492696017027 0.052957997471094 0.048222255706787 253179.69375 31 Mar 2016 0.027398213123282 0.02911666346093 0.026955002918839 0.028780793150266 0.027398213123282 221610.17773438 31 Dec 2018 0.035553690046072 0.036222177661128 0.035453900694847 0.036221353130208 0.035553690046072 51562.244167752 31 Dec 2017 0.053493164479733 0.055592257529497 0.052325286592046 0.055151018003623 0.053493164479733 108266.46272786 31 Dec 2016 0.0083166849799454 0.0086440774612129 0.0082471028435975 0.0085089274216443 0.0083166849799454 79125.598999023 31 Dec 2015 0.002164175035432 0.0023139650002122 0.0021308499854058 0.0021579150343314 0.002164175035432 170169.328125 31 Oct 2019 - - - 0.017318045702342 - 68492.937189342 31 Oct 2018 0.031177977565676 0.031295471126214 0.030926013831049 0.031182112405077 0.031177977565676 36476.779968262 31 Oct 2017 0.046984040488799 0.050595256189505 0.0468354554226 0.05000283382833 0.046984040488799 49546.581705729 31 Oct 2016 0.015669473757346 0.016508199895422 0.015424296570321 0.015964796766639 0.015669473757346 198795.82405599 31 Oct 2015 0.0029035350307822 0.0032167650060728 0.0028263699496165 0.0031847150530666 0.0029035350307822 217981.26367188 31 Jan 2019 0.031114032492042 0.031715617049485 0.030907631851733 0.031313289888203 0.031114032492042 39021.533508301 31 Jan 2018 0.10903498636825 0.11024411448411 0.10515328177384 0.10589079133102 0.10903498636825 52535.490234375 31 Jan 2017 0.011058893986046 0.011506712064147 0.010974848084152 0.011452402174473 0.011058893986046 133522.55195312 31 Jan 2016 0.0062400200404227 0.0067011299543083 0.0057338851038367 0.0064784199930727 0.0062400200404227 788023.70507812 30 Sep 2019 - - - 0.018121485695501 - 64256.650926911 30 Sep 2018 0.035156270954758 0.03577195527032 0.03465647995472 0.035106048919261 0.035156270954758 55678.16796875 30 Sep 2017 0.069698137541612 0.071245177338521 0.069485548883677 0.070410231749217 0.069698137541612 26552.017171224 30 Sep 2016 0.021700096627076 0.022051666552822 0.021462003389994 0.021670163298647 0.021700096627076 64983.754638672 30 Sep 2015 0.00312018499244 0.0032110749743879 0.0026625250466168 0.0027989250374958 0.00312018499244 269788.0012207 30 Jun 2018 0.070863104292325 0.071772818054472 0.069796154541629 0.070099716739995 0.070863104292325 29430.371163504 30 Jun 2017 0.11440839022398 0.12060159742832 0.11044880002737 0.11563646793365 0.11440839022398 94395.128125 30 Jun 2016 0.018494000037511 0.020061993350585 0.018424627060692 0.019705486794313 0.018494000037511 216534.89876302 30 Apr 2018 0.072581550904683 0.074994710939271 0.072190806269646 0.073299543133804 0.072581550904683 43038.76046317 30 Apr 2017 0.058180597424507 0.059117397665977 0.05143927782774 0.051510579884052 0.058180597424507 248936.88828125 30 Apr 2016 0.019654470185439 0.02083499977986 0.016351562614242 0.016367489472032 0.019654470185439 948771.39192708 30 Nov 2019 - - - 0.01735225711881 - 112132.12854642 30 Nov 2018 0.027997622059451 0.028269023117092 0.027314109106859 0.027456848778658 0.027997622059451 54064.200032552 30 Nov 2017 0.043650356431802 0.04462577154239 0.042215180893739 0.043318901831905 0.043650356431802 97414.030924479 30 Nov 2016 0.011551393195987 0.011872839803497 0.011040070094168 0.011111803352833 0.011551393195987 216353.5304362 30 Nov 2015 0.0023100200342014 0.0025507350219414 0.002229955047369 0.002368240035139 0.0023100200342014 261234.58935547 29 Feb 2016 0.014459509868175 0.015177494846284 0.013825165107846 0.014879980124533 0.014459509868175 323536.67675781 28 Feb 2018 0.082429569746767 0.083730169704982 0.080166894410338 0.082245022058487 0.082429569746767 34951.957868304 28 Feb 2017 0.013287042081356 0.013472980074584 0.012640199996531 0.012973400019109 0.013287042081356 372058.52304688
Date Price High Low Open Close Volume 31 Aug 2019 168.34627277333 170.65167509167 165.64835617667 169.16745707142 168.34627277333 158997.95648931 31 Aug 2018 281.6598256429 285.45375061035 277.61915079753 284.0228729248 281.6598256429 64891.175374349 31 Aug 2017 386.34200286865 389.54499816895 378.97249603271 383.45425415039 386.34200286865 9080.2202148438 31 Aug 2016 11.670000076294 11.670000076294 11.175930023193 11.300000190735 11.670000076294 12086.499023438 31 Aug 2015 1.2999999523163 1.2999999523163 1.2799999713898 1.2799999713898 1.2999999523163 263.85195922852 31 Jul 2019 218.40995603143 218.69568286286 209.16778183714 209.54352933342 218.40995603143 216664.30164985 31 Jul 2018 438.70555114746 457.57090250651 435.36579386393 456.6808013916 438.70555114746 48477.026936849 31 Jul 2017 200.2200012207 201.46666463216 189.95000203451 195.1703338623 200.2200012207 20957.646321615 31 Jul 2016 11.789999961853 12.56015586853 11.477125167847 12.449999809265 11.789999961853 12429.3671875 31 May 2019 267.92466836571 268.75814285714 244.61505901714 254.47354164272 267.92466836571 419665.53342695 31 May 2018 575.35308837891 582.29099121094 552.96429443359 557.80955810547 575.35308837891 29385.494677734 31 May 2017 218.0230255127 231.46333312988 193.03092447917 220.11997477214 218.0230255127 41490.472351074 31 May 2016 13.934384346008 14.299900054932 12.609999656677 12.784485816956 13.934384346008 7496.7592773438 31 Mar 2019 142.41672932571 145.95369361286 140.06643404286 143.09473354602 142.41672932571 318635.3931911 31 Mar 2018 399.18618774414 421.86547241211 392.2678894043 396.76901855469 399.18618774414 50849.249804687 31 Mar 2017 49.650001525879 51.657001495361 47.110000610352 51.503192901611 49.650001525879 102455.40625 31 Mar 2016 11.380209922791 12 11.271911621094 11.898119926453 11.380209922791 585.13806152344 31 Dec 2018 132.51171221052 138.16505432129 130.39744785854 137.70944867815 132.51171221052 104759.75446429 31 Dec 2017 727.43806152344 731.88399658203 677.51940917969 683.56397705078 727.43806152344 21727.361796874 31 Dec 2016 8.008505821228 8.2085590362549 7.8886246681213 8.1527528762817 8.008505821228 6188.2006835938 31 Dec 2015 0.91991364955902 0.96999800205231 0.91301286220551 0.93511301279068 0.91991364955902 650.70324707031 31 Oct 2019 - - - 158.84022570703 - 345304.21233448 31 Oct 2018 198.267481486 200.27940368652 194.56681569417 197.15605672201 198.267481486 33605.248453776 31 Oct 2017 304.19499969482 310.29750061035 303.62250518799 306.33250427246 304.19499969482 11779.916137695 31 Oct 2016 11.021996498108 11.527406692505 10.92050075531 11.209410667419 11.021996498108 10223.90234375 31 Oct 2015 0.89128589630127 1.0298956632614 0.89128589630127 1.0227265357971 0.89128589630127 61.28014755249 31 Jan 2019 107.30558776855 110.52937189738 106.38201141357 108.32310358683 107.30558776855 113228.71358236 31 Jan 2018 1104.8998209635 1112.5517171224 1022.2015482585 1066.3772786458 1104.8998209635 35844.991770317 31 Jan 2017 10.666425704956 10.713960647583 10.450475692749 10.520000457764 10.666425704956 14465.287109375 31 Jan 2016 2.3699998855591 2.5717527866364 2.1840000152588 2.509795665741 2.3699998855591 406.60992431641 30 Sep 2019 - - - 144.79649994362 - 192394.38690165 30 Sep 2018 232.23689015706 237.09155019124 227.11203765869 231.53136444092 232.23689015706 107428.72045898 30 Sep 2017 303.83301544189 307.2774887085 292.12899780273 292.88459777832 303.83301544189 9694.0856933594 30 Sep 2016 13.21931552887 13.359999656677 13.050000190735 13.060000419617 13.21931552887 2154.7231445312 30 Sep 2015 0.74000000953674 0.76999992132187 0.59999996423721 0.59999996423721 0.74000000953674 388.09756469727 30 Jun 2019 292.86122760857 323.4110166 289.95857142857 318.76928335118 292.86122760857 295553.73530025 30 Jun 2018 453.22131347656 463.84782409668 435.58686828613 435.73657735189 453.22131347656 43304.447387695 30 Jun 2017 276.64615885417 303.58333333333 267.20366414388 286.18466186523 276.64615885417 31270.280110677 30 Jun 2016 12.442271232605 12.699999809265 12.199999809265 12.522000312805 12.442271232605 4993.6049804688 30 Apr 2018 672.02094726562 695.54343261719 666.08645019531 690.67395019531 672.02094726562 33041.464013672 30 Apr 2017 87.799999237061 88.0700340271 73.099998474121 80.749500274658 87.799999237061 26975.79624176 30 Apr 2016 8.7550001144409 9.4446477890015 7.4402656555176 7.4402656555176 8.7550001144409 7897.9956054688 30 Nov 2019 - - - 125.52837648327 - 314112.56378645 30 Nov 2018 115.97276524135 120.08428628104 113.30176871164 118.05550057547 115.97276524135 196758.67752511 30 Nov 2017 434.92800292969 455.6546875 397.79799804688 427.09034423828 434.92800292969 41862.097102547 30 Nov 2016 8.5032968521118 8.7151565551758 8.0699996948242 8.0900001525879 8.5032968521118 8425.154296875 30 Nov 2015 0.87000101804733 0.91600000858307 0.86400002241135 0.88889569044113 0.87000101804733 378.56213378906 29 Feb 2016 6.325984954834 6.5822577476501 6.0900001525879 6.3775610923767 6.325984954834 2113.5012207031 28 Feb 2018 862.78950195312 891.14456787109 857.40949707031 874.39814453125 862.78950195312 18702.927148437 28 Feb 2017 15.800000190735 16 14.800000190735 15.517726898193 15.800000190735 99702.3671875
Date Price High Low Open Close Volume 31 Aug 2019 138.83333333333 140.201512165 137.76 138.28 138.83333333333 788.56534813667 31 Aug 2018 220.52269744873 223.125 215.9700012207 221.52877807617 220.52269744873 557.63238763809 31 Aug 2017 244.99000549316 244.99000549316 244.99000549316 244.99000549316 244.99000549316 - 31 Jul 2019 173.33333333333 175.495 169.995 174.95 173.33333333333 826.63807537 31 Jul 2018 329.89234924316 350.6360168457 325.66999816895 348.11102294922 329.89234924316 549.58222198486 31 Jul 2017 156.10000610352 183 147.99000549316 150.53999328613 156.10000610352 1430.1219482422 31 May 2019 205.26809253 229.49752407 188.738216935 209.16 205.26809253 6754.5131579967 31 May 2018 433.86999511719 439.47235107422 402.60107421875 416.49499511719 433.86999511719 516.5627784729 31 May 2017 177.86000061035 185 165.38000488281 175.10000610352 177.86000061035 780.71459960938 31 Mar 2019 110.766211125 113.925 109.425 110.7 110.766211125 449.04190122 31 Mar 2018 266.13007354736 275.19500732422 249.91499328613 251.17074584961 266.13007354736 167.2000887394 31 Mar 2017 37 41.639999389648 37 40.689998626709 37 594.45196533203 31 Dec 2018 107.36000061035 110.49499893188 112.38499832153 113.72499847412 107.36000061035 1865.0825195312 31 Dec 2017 450 480 414.39999389648 414.39999389648 450 0.48602345585823 31 Dec 2016 6.789999961853 6.789999961853 6.4000000953674 6.7699999809265 6.789999961853 22.80659866333 31 Oct 2019 143.06666666667 179.19 140.69655839 145 143.06666666667 1029.21618658 31 Oct 2018 158.01779937744 158.9049987793 153.75 157.82499694824 158.01779937744 1221.338634491 31 Oct 2017 170 203.5 165 203.5 170 4.0799684524536 31 Jan 2019 83.312000274658 86.790096282959 83.064498901367 84.966499328613 83.312000274658 835.37142157555 31 Jan 2018 503.10998535156 567.90002441406 488 513.64001464844 503.10998535156 16.30765914917 31 Jan 2017 8.3500003814697 8.3500003814697 8.3500003814697 8.3500003814697 8.3500003814697 21.507190704346 30 Sep 2019 138.58666666667 144.95 134.231775435 139.23 138.58666666667 983.15053049 30 Sep 2018 181.46500396729 189.49499511719 175.5 178.11000061035 181.46500396729 2130.7802124023 30 Sep 2017 223 223 208.61999511719 220.99000549316 223 363.18099975586 30 Jun 2019 250.7 262.91163165 228.755 250.04 250.7 1260.31390616 30 Jun 2018 341.28498840332 357.75770568848 332.64543151855 332.64543151855 341.28498840332 318.82203102112 30 Jun 2017 213.44000244141 236.99000549316 211.89999389648 228.67999267578 213.44000244141 622.68792724609 30 Apr 2018 492.84408569336 509.97500610352 471.48628234863 495.49000549316 492.84408569336 1199.2178611755 30 Apr 2017 57.939998626709 57.939998626709 52.369998931885 52.369998931885 57.939998626709 773.59344482422 30 Nov 2019 120.29666666667 122.165 118.43 120.72 120.29666666667 1061.43889569 30 Nov 2018 89.403499603271 94.71252822876 88.186500549316 94.005500793457 89.403499603271 2858.3965187073 30 Nov 2017 225.19999694824 315 225.19999694824 315 225.19999694824 66.693367004395 28 Feb 2018 560.17999267578 598 539.27001953125 539.27001953125 560.17999267578 31.157165527344 28 Feb 2017 12.619999885559 13 12.010000228882 12.560000419617 12.619999885559 1031.7747802734
Date Price High Low Open Close Volume 31 Aug 2019 17434.5 17558 17320.5 16945 17434.5 389.050576175 31 Aug 2018 31253 31475 30636.059570312 30970.5 31253 149.35887074471 31 Aug 2017 43000 48000 41902 41902 43000 143.37800598145 31 Jul 2019 22525.5 22794 22234.84350832 22280 22525.5 1240.7833426 31 Jul 2018 48231.482421875 51128.36328125 47959.49609375 51111.16796875 48231.482421875 260.45712947845 31 Jul 2017 22918 23172 20937 21642 22918 121.56652069092 31 May 2019 27586 31440.5 26480 27351 27586 3717.20248912 31 May 2018 62802.5625 63359 59723.791015625 59749.884765625 62802.5625 310.11947202682 31 May 2017 26655 30333 24400 26448 26655 185.36009216309 31 Mar 2019 15868.5 16275 15653.5 15708 15868.5 1377.436829505 31 Mar 2018 42441.201171875 44231 41469.32421875 41747.701171875 42441.201171875 212.27950048447 31 Mar 2017 5578 5979 5307 5753 5578 140.61784362793 31 Dec 2018 14427 15008 15133.5 15508.5 14427 3116.7169189453 31 Dec 2017 87337 88000 81932 84224 87337 49.448524475098 31 Dec 2016 988 988 950 950 988 132.25561523438 31 Oct 2019 19844.5 20915 19623.5 19741 19844.5 262.400428515 31 Oct 2018 22319.1953125 22515.5 21840 22223.001953125 22319.1953125 636.82497167587 31 Oct 2017 34511 35997 33637 34166 34511 21.685920715332 31 Jan 2019 11689.5 12051 11484.5 11882.5 11689.5 1446.4680328369 31 Jan 2018 119001 122162 110014 114648 119001 71.732452392578 31 Jan 2017 1210 1210 1210 1210 1210 82.643997192383 30 Sep 2019 16570 16964 16015 14792 16570 717.20043742 30 Sep 2018 26328.5 27004.333007812 24935.443359375 26205.5 26328.5 1112.049156189 30 Sep 2017 33914 34341 32739 32739 33914 13.630994796753 30 Jun 2019 33851.5 34183.4376464 31231.170131535 33301 33851.5 1386.777847083 30 Jun 2018 49925.49609375 51072.5 48696 48696 49925.49609375 310.88053417206 30 Jun 2017 31995 34999 30244 33035 31995 136.4334564209 30 Apr 2018 73595.93359375 75332.5 68438.6796875 75040.140625 73595.93359375 595.80754995346 30 Apr 2017 8540 8722 7729 7735 8540 45.724678039551 30 Nov 2019 16794.5 8667 8295.5 16567 16794.5 172.74340701 30 Nov 2018 12789 13603.5 12587 13231.5 12789 6568.5903644562 30 Nov 2017 50149 55900 45002 48935 50149 239.82722473145 28 Feb 2018 91068 96931 91068 94000 91068 24.944965362549 28 Feb 2017 1758 2354 1100 1751 1758 2570.1103515625
Date Price High Low Open Close Volume 31 Aug 2019 153.39799386667 154.885 150.305 153.31 153.39799386667 8451.3685774633 31 Aug 2018 242.43721008301 245.28500366211 236.46955871582 243.48500061035 242.43721008301 16590.609375 31 Aug 2017 326.29998779297 329 318.5 320.98999023438 326.29998779297 59414.37109375 31 Jul 2019 188.04 192.801575025 183.11 188.15 188.04 12889.01820854 31 Jul 2018 369.85179138184 390.38659667969 365.09350585938 389.90159606934 369.85179138184 17295.67175293 31 Jul 2017 173.35000610352 173.94999694824 163.10000610352 168.97999572754 173.35000610352 69730.59375 31 May 2019 229.00448793 259.21213047 213.96 228.78 229.00448793 78133.903016783 31 May 2018 491.94329833984 500.86405944824 474.23843383789 476.08474731445 491.94329833984 33071.180541992 31 May 2017 202.5 211.9700012207 188.36999511719 199.9700012207 202.5 256847.46875 31 Mar 2019 127.675 131.315 125.52820525 126.56 127.675 21347.26264802 31 Mar 2018 319.96018981934 339.05239868164 315.55499267578 319.70942687988 319.96018981934 27690.829833984 31 Mar 2017 46.409999847412 48.889999389648 44 48.099998474121 46.409999847412 186508.625 31 Dec 2018 115.28645324707 120.27000045776 119.625 124.20500183105 115.28645324707 45987.41796875 31 Dec 2017 639 639 586 588.90002441406 639 26327.435546875 31 Dec 2016 7.6100001335144 7.789999961853 7.5599999427795 7.7399997711182 7.6100001335144 16351.8359375 31 Oct 2019 164.62 173.17478757 162.01 164.48 164.62 20522.353082947 31 Oct 2018 174.77500152588 176.90500640869 170.125 173.08999633789 174.77500152588 17256.297363281 31 Oct 2017 261.57000732422 265.9700012207 258.51000976562 263 261.57000732422 22689.677734375 31 Jan 2019 93.530700683594 97.599998474121 92.290000915527 95.065502166748 93.530700683594 38556.750976562 31 Jan 2018 888.97998046875 899.98999023438 822.01000976562 855 888.97998046875 80877.765625 31 Jan 2017 9.8999996185303 10 9.8000001907349 9.8800001144409 9.8999996185303 43035.5625 30 Sep 2019 155.24333333333 159.83 150.545 155.12 155.24333333333 14419.04668799 30 Sep 2018 200.06499481201 206.00467681885 194.09499359131 198.95500183105 200.06499481201 26879.571777344 30 Sep 2017 254.80000305176 258.17001342773 244.94000244141 245.92999267578 254.80000305176 26247.6953125 30 Jun 2019 279.09333333333 285.005 256.373729775 279.01 279.09333333333 27634.820730118 30 Jun 2018 387.86000061035 394.92498779297 373.1549987793 373.1549987793 387.86000061035 17048.679931641 30 Jun 2017 245.19999694824 268 235.35000610352 256.48999023438 245.19999694824 143968.65625 30 Apr 2018 553.42013549805 572.67001342773 547.88519287109 570.15283203125 553.42013549805 18726.384399414 30 Apr 2017 71 71.680000305176 62.169998168945 62.389999389648 71 163206.421875 30 Nov 2019 140.57 143.785 137.155 140.17 140.57 25964.782665483 30 Nov 2018 99.864822387695 105.49422836304 97.659000396729 103.32999801636 99.864822387695 46262.439453125 30 Nov 2017 371 388.70999145508 337 361.01998901367 371 104748.7734375 28 Feb 2018 695.21002197266 724.98999023438 693.22998046875 710.08001708984 695.21002197266 23968.994140625 28 Feb 2017 14.810000419617 14.989999771118 14.140000343323 14.619999885559 14.810000419617 176892.9375
Date Price High Low Open Close Volume 31 Aug 2019 168.476 170.43966666667 165.717 168.995 168.476 30959.19704142 31 Aug 2018 282.15100097656 284.99166870117 276.29532877604 283.61433919271 282.15100097656 59708.539037069 31 Aug 2017 387.64999389648 390 380.18499755859 382.9049987793 387.64999389648 68585.9921875 31 Aug 2016 11.663000106812 11.678000450134 11.170000076294 11.279999732971 11.663000106812 12192.010742188 31 Jul 2019 209.7485 214.95133333333 204.103 210.35 209.7485 32663.393880538 31 Jul 2018 431.77700805664 455.40333048503 426.01165771484 453.9800008138 431.77700805664 57925.732981364 31 Jul 2017 201.29000091553 202.25 189.1549987793 196.875 201.29000091553 96274.919921875 31 Jul 2016 11.876000404358 12.552000045776 11.303000450134 12.465000152588 11.876000404358 120132.7578125 31 May 2019 254.511 288.94 239.67 261.4 254.511 269520.66367781 31 May 2018 577.26998901367 586.36502075195 552.85998535156 556.69000244141 577.26998901367 119017.53515625 31 May 2017 223.41999816895 232.77500152588 203.6549987793 225.38999938965 223.41999816895 146244.41796875 31 May 2016 14.130000114441 14.300000190735 12.60000038147 12.727000236511 14.130000114441 154244.828125 31 Mar 2019 142.987 146.69966666667 140.60333333333 142.514 142.987 61714.816537927 31 Mar 2018 392.88499450684 419.04000854492 388.9049987793 392.78498840332 392.88499450684 171562.66015625 31 Mar 2017 49.706998825073 51.788000106812 46.709999084473 51.712999343872 49.706998825073 149153.046875 31 Mar 2016 11.385999679565 12.015000343323 11.289999961853 11.864000320435 11.385999679565 9481.14453125 31 Dec 2018 131.24766540527 138.0299987793 133.7899983724 140.50900268555 131.24766540527 159190.66959635 31 Dec 2017 741.375 744.9700012207 683.29000854492 691.11999511719 741.375 84242.302734375 31 Dec 2016 8.0359997749329 8.280749797821 7.9700000286102 8.1510000228882 8.0359997749329 40862.4453125 31 Oct 2019 183.4575 192.47733333333 179.54517073333 187.301 183.4575 46598.556483415 31 Oct 2018 197.29233296712 200.11600240072 192.31966145833 196.08200073242 197.29233296712 55748.628702799 31 Oct 2017 303.9049987793 310.69999694824 303.61000061035 306.58000183105 303.9049987793 47024.926269531 31 Oct 2016 10.994999885559 11.5 10.876999855042 11.246000289917 10.994999885559 37791.265625 31 Jan 2019 106.63999938965 111.46233113607 105.41333262126 108.54541778564 106.63999938965 100225.35009766 31 Jan 2018 1112.6500244141 1124.200012207 1018 1066.0200195312 1112.6500244141 91853.16796875 31 Jan 2017 10.636000156403 10.753000259399 10.43349981308 10.530000209808 10.636000156403 50441.837890625 30 Sep 2019 169.52 174.75233333333 164.49633333333 171.7905 169.52 46326.784495132 30 Sep 2018 232.93833414714 238.00333658854 225.20333353678 230.47600301107 232.93833414714 110544.93818156 30 Sep 2017 302.82000732422 307.36000061035 292.14999389648 292.56999206543 302.82000732422 79864.872070312 30 Sep 2016 13.291000366211 13.430000305176 13.050000190735 13.060000419617 13.291000366211 12304.73828125 30 Jun 2019 317.20975 323.988 291.27366666667 313.3215 317.20975 105733.40438328 30 Jun 2018 452.30066935221 462.72666422526 436.90000406901 436.90500895182 452.30066935221 69242.569140116 30 Jun 2017 277.80999755859 303.44499206543 268.67500305176 289.48500061035 277.80999755859 95928.18359375 30 Jun 2016 12.409999847412 12.883999824524 12.199999809265 12.60000038147 12.409999847412 61631.625 30 Apr 2018 669.95999145508 694.35501098633 662.66000366211 689.71499633789 669.95999145508 101251.91992188 30 Apr 2017 80.936000823975 81.334499359131 70.470497131348 71.110500335693 80.936000823975 97717.26953125 30 Apr 2016 8.7501001358032 9.3599996566772 7.4351000785828 7.4351000785828 8.7501001358032 77451.75 30 Nov 2019 154.89375 158.043 151.121 152.7915 154.89375 37742.081410043 30 Nov 2018 112.47966766357 119.80333455404 110.02666727702 117.17933146159 112.47966766357 203535.50065104 30 Nov 2017 435.72999572754 456.85501098633 393.9049987793 422.75 435.72999572754 276421.52734375 30 Nov 2016 8.5638999938965 8.7580003738403 8.1051998138428 8.1100997924805 8.5638999938965 36948.703125 28 Feb 2018 850.67999267578 888.30499267578 849.14501953125 871.16497802734 850.67999267578 58244.543945312 28 Feb 2017 15.746000289917 16.142499923706 15.093500137329 15.43499994278 15.746000289917 174412.89453125
Date Price High Low Open Close Volume 31 Aug 2019 151.8378 151.8378 151.8378 155.69 151.8378 0.0005 31 Aug 2018 241.89999389648 246.11000061035 240 242.78999328613 241.89999389648 1.9103000164032 31 Jul 2019 197.0199 197.1735 193.2746 188.4021 197.0199 0.0054 31 Jul 2018 371.51998901367 391.29998779297 366.04998779297 391.29998779297 371.51998901367 61.434101104736 31 Mar 2019 127.1164 127.9966 126.8973 128.4649 127.1164 75.8808 31 Dec 2018 118.91999816895 124.2200012207 118.91999816895 124.2200012207 118.91999816895 9.7908000946045 31 Oct 2019 164.1446 165.2034 163.1734 169.4614 164.1446 0.0692 31 Oct 2018 174.11000061035 176.2799987793 170.91000366211 171.69999694824 174.11000061035 224.12699890137 31 Jan 2019 95.959999084473 98.970001220703 94.73999786377 98.970001220703 95.959999084473 1397.5661621094 30 Sep 2018 198.75 205 198.75 200.52000427246 198.75 10.508600234985 30 Jun 2019 254 260.0773 254 278.1143 254 0.0169 30 Nov 2019 142.5609 142.5609 137.9002 136.5348 142.5609 0.2788 30 Nov 2018 101.90000152588 106.48000335693 100.18000030518 104.93000030518 101.90000152588 1129.7747802734
Date Price High Low Open Close Volume 31 Aug 2019 225.18 226 220.24 225.18 225.18 213.18241578 31 Aug 2018 373.08999633789 373.08999633789 362.29000854492 368.25 373.08999633789 75.24698638916 31 Aug 2017 488.10000610352 510 426.10998535156 488.88000488281 488.10000610352 822.3955078125 31 Jul 2019 277.74 280.66 270.03 277.74 277.74 191.76032266 31 Jul 2018 558.40997314453 589 550 589 558.40997314453 239.78894042969 31 Jul 2017 262.04998779297 262.44000244141 240 250 262.04998779297 545.01483154297 31 May 2019 341.82 382.62 326.01 341.82 341.82 1198.65221233 31 May 2018 718.78002929688 738.21997070312 685.46997070312 690.39001464844 718.78002929688 93.168807983398 31 May 2017 308 346.67001342773 288.98001098633 309.98999023438 308 1183.5715332031 31 Mar 2019 189.81 193.75 186.71 189.81 189.81 525.87287749 31 Mar 2018 498.60998535156 546.57000732422 498.60998535156 507.29998779297 498.60998535156 274.36856079102 31 Mar 2017 65 68.900001525879 62 67.669998168945 65 552.97479248047 31 Dec 2018 179.39999389648 192.32000732422 176.16000366211 190.63999938965 179.39999389648 290.93408203125 31 Dec 2017 959.5 974 830.02001953125 893.02001953125 959.5 222.38877868652 31 Dec 2016 11.109999656677 11.109999656677 11.109999656677 11.109999656677 11.109999656677 0.2165642529726 31 Oct 2019 242.32 252.87 237.1 242.32 242.32 147.04273857 31 Oct 2018 257.67001342773 260.98001098633 252.38999938965 256.9700012207 257.67001342773 675.76684570312 31 Oct 2017 395 402 392.30999755859 394 395 178.77450561523 31 Jan 2019 137.9700012207 143.00999450684 136.44000244141 140.99000549316 137.9700012207 797.29296875 31 Jan 2018 1342.1199951172 1371.9899902344 1260.1300048828 1318.0500488281 1342.1199951172 415.63436889648 31 Jan 2017 14.029999732971 14.029999732971 13.89999961853 14.020000457764 14.029999732971 106.37754058838 30 Sep 2019 226.7 231.18 220 226.7 226.7 72.17467333 30 Sep 2018 295.95999145508 306.08999633789 290.70999145508 298.42001342773 295.95999145508 195.53883361816 30 Sep 2017 375.25 384 369.08999633789 369.08999633789 375.25 115.06267547607 30 Jun 2019 407.48 408.81 374.76 407.48 407.48 231.4318455 30 Jun 2018 579.15002441406 586.20001220703 552.53997802734 564.28002929688 579.15002441406 108.63529205322 30 Jun 2017 367.98999023438 404.2200012207 356.4700012207 387.01998901367 367.98999023438 422.05459594727 30 Apr 2018 833.59997558594 875 819.14001464844 870.98999023438 833.59997558594 133.52069091797 30 Apr 2017 102.06999969482 106.61000061035 93.410003662109 93.410003662109 102.06999969482 1114.5954589844 30 Nov 2019 206.09 209.05 200.74 206.09 206.09 217.35993235 30 Nov 2018 148.83999633789 157.91000366211 147.58999633789 155.77000427246 148.83999633789 884.73449707031 30 Nov 2017 593 602.22998046875 540 564.44000244141 593 475.47946166992 28 Feb 2018 988 1067 921.29998779297 1048 988 210.61943054199 28 Feb 2017 20.190000534058 21 19 19 20.190000534058 1148.6530761719