Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 189.00 | 190.50 | 168.33 | 170.70 | 237 | -7.11(-4.00%) |
Jul 30, 2019 | 168.00 | 186.00 | 159.99 | 177.81 | 735 | +21.78(+13.96%) |
Jul 29, 2019 | 156.30 | 165.00 | 156.03 | 156.03 | 72 | -5.97(-3.69%) |
Jul 26, 2019 | 162.87 | 170.55 | 162.00 | 162.00 | 57 | -6.00(-3.57%) |
Jul 25, 2019 | 156.00 | 173.07 | 156.00 | 168.00 | 58 | +3.33(+2.02%) |
Jul 24, 2019 | 166.41 | 174.00 | 162.33 | 164.67 | 171 | -5.43(-3.19%) |
Jul 23, 2019 | 157.50 | 174.00 | 157.50 | 170.10 | 413 | +12.60(+8.00%) |
Jul 22, 2019 | 165.00 | 165.00 | 154.50 | 157.50 | 293 | -0.78(-0.49%) |
Jul 19, 2019 | 159.60 | 166.29 | 156.00 | 158.28 | 389 | -6.69(-4.06%) |
Jul 18, 2019 | 156.90 | 170.73 | 156.00 | 164.97 | 278 | +1.47(+0.90%) |
Jul 17, 2019 | 166.86 | 179.40 | 159.00 | 163.50 | 93 | -4.50(-2.68%) |
Jul 16, 2019 | 174.00 | 186.00 | 156.00 | 168.00 | 644 | -11.88(-6.60%) |
Jul 15, 2019 | 184.35 | 184.35 | 165.00 | 179.88 | 380 | -1.92(-1.06%) |
Jul 12, 2019 | 181.50 | 189.00 | 181.50 | 181.80 | 88 | -1.20(-0.66%) |
Jul 11, 2019 | 181.50 | 192.00 | 181.50 | 183.00 | 79 | +0.00(+0.00%) |
Jul 10, 2019 | 180.00 | 192.00 | 174.87 | 183.00 | 176 | +0.00(+0.00%) |
Jul 09, 2019 | 171.00 | 183.00 | 159.00 | 183.00 | 291 | +9.00(+5.17%) |
Jul 08, 2019 | 174.00 | 177.00 | 174.00 | 174.00 | 185 | -0.60(-0.34%) |
Jul 05, 2019 | 174.06 | 175.50 | 169.53 | 174.60 | 169 | +3.63(+2.12%) |
Jul 03, 2019 | 171.00 | 175.50 | 165.00 | 170.97 | 157 | -7.20(-4.04%) |
Jul 02, 2019 | 167.94 | 183.63 | 159.03 | 178.17 | 1,044 | +10.17(+6.05%) |
Jul 01, 2019 | 165.00 | 171.00 | 159.00 | 168.00 | 227 | +5.85(+3.61%) |
Jun 28, 2019 | 161.10 | 164.10 | 157.89 | 162.15 | 435 | +0.15(+0.09%) |
Jun 27, 2019 | 159.60 | 165.00 | 157.89 | 162.00 | 81 | -2.10(-1.28%) |
Jun 26, 2019 | 164.88 | 164.97 | 157.89 | 164.10 | 319 | -0.84(-0.51%) |
Jun 25, 2019 | 162.00 | 165.00 | 156.00 | 164.94 | 307 | -1.56(-0.94%) |
Jun 24, 2019 | 162.30 | 166.50 | 157.80 | 166.50 | 243 | +3.99(+2.46%) |
Jun 21, 2019 | 162.60 | 168.00 | 161.07 | 162.51 | 178 | -5.49(-3.27%) |
Jun 20, 2019 | 168.00 | 170.10 | 159.42 | 168.00 | 274 | +3.00(+1.82%) |
Jun 19, 2019 | 165.00 | 168.00 | 159.00 | 165.00 | 238 | -1.95(-1.17%) |
Jun 18, 2019 | 165.00 | 170.40 | 159.00 | 166.95 | 376 | -0.24(-0.14%) |
Jun 17, 2019 | 157.80 | 167.19 | 156.03 | 167.19 | 378 | +8.16(+5.13%) |
Jun 14, 2019 | 162.00 | 165.00 | 159.00 | 159.03 | 203 | -2.97(-1.83%) |
Jun 13, 2019 | 156.00 | 165.00 | 156.00 | 162.00 | 382 | +6.00(+3.85%) |
Jun 12, 2019 | 156.00 | 162.00 | 153.00 | 156.00 | 428 | +0.00(+0.00%) |
Jun 11, 2019 | 168.00 | 168.00 | 153.00 | 156.00 | 641 | -9.39(-5.68%) |
Jun 10, 2019 | 168.00 | 170.10 | 165.33 | 165.39 | 363 | -2.52(-1.50%) |
Jun 07, 2019 | 171.00 | 172.50 | 163.53 | 167.91 | 329 | -0.09(-0.05%) |
Jun 06, 2019 | 172.23 | 177.00 | 160.05 | 168.00 | 948 | -3.00(-1.75%) |
Jun 05, 2019 | 177.00 | 180.00 | 171.00 | 171.00 | 496 | -6.00(-3.39%) |
Jun 04, 2019 | 183.00 | 186.00 | 162.00 | 177.00 | 1,417 | -13.65(-7.16%) |
Jun 03, 2019 | 190.50 | 195.00 | 186.03 | 190.65 | 783 | -1.35(-0.70%) |
May 31, 2019 | 192.99 | 203.13 | 192.00 | 192.00 | 839 | -11.25(-5.54%) |
May 30, 2019 | 195.00 | 213.00 | 190.80 | 203.25 | 2,293 | +11.25(+5.86%) |
May 29, 2019 | 195.33 | 201.00 | 189.00 | 192.00 | 3,287 | -12.00(-5.88%) |
May 28, 2019 | 219.00 | 222.00 | 195.00 | 204.00 | 5,289 | -24.90(-10.88%) |
May 24, 2019 | 246.69 | 306.00 | 211.50 | 228.90 | 93,236 | +41.67(+22.26%) |
May 23, 2019 | 199.50 | 199.50 | 181.77 | 187.23 | 242 | -7.50(-3.85%) |
May 22, 2019 | 188.19 | 199.35 | 184.11 | 194.73 | 94 | +6.54(+3.48%) |
May 21, 2019 | 183.63 | 191.97 | 183.63 | 188.19 | 212 | -2.31(-1.21%) |
May 20, 2019 | 201.60 | 216.00 | 183.00 | 190.50 | 241 | -16.50(-7.97%) |
May 17, 2019 | 207.00 | 210.00 | 198.00 | 207.00 | 76 | +0.00(+0.00%) |
May 16, 2019 | 204.84 | 213.00 | 204.84 | 207.00 | 113 | +0.00(+0.00%) |
May 15, 2019 | 216.00 | 216.00 | 204.60 | 207.00 | 125 | +0.00(+0.00%) |
May 14, 2019 | 210.00 | 216.00 | 207.00 | 207.00 | 116 | -1.50(-0.72%) |
May 13, 2019 | 206.97 | 216.00 | 202.50 | 208.50 | 155 | +0.03(+0.01%) |
May 10, 2019 | 210.60 | 216.00 | 204.00 | 208.47 | 132 | -5.43(-2.54%) |
May 09, 2019 | 216.36 | 216.39 | 210.00 | 213.90 | 239 | -8.10(-3.65%) |
May 08, 2019 | 216.00 | 222.00 | 213.00 | 222.00 | 467 | +6.60(+3.06%) |
May 07, 2019 | 216.00 | 216.00 | 210.18 | 215.40 | 165 | +2.28(+1.07%) |
May 06, 2019 | 216.00 | 216.00 | 213.03 | 213.12 | 171 | -4.41(-2.03%) |
May 03, 2019 | 207.60 | 221.40 | 202.05 | 217.53 | 108 | +6.87(+3.26%) |
May 02, 2019 | 213.60 | 221.40 | 198.72 | 210.66 | 315 | -8.04(-3.68%) |