Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 191.40 | 204.60 | 182.40 | 185.80 | 8,386 | -7.20(-3.73%) |
Jul 30, 2019 | 191.00 | 205.00 | 187.20 | 193.00 | 3,906 | -0.40(-0.21%) |
Jul 29, 2019 | 195.80 | 202.00 | 190.10 | 193.40 | 3,222 | -2.00(-1.02%) |
Jul 26, 2019 | 213.60 | 217.20 | 194.40 | 195.40 | 5,470 | -16.40(-7.74%) |
Jul 25, 2019 | 230.00 | 235.00 | 210.50 | 211.80 | 5,629 | -16.60(-7.27%) |
Jul 24, 2019 | 240.60 | 244.20 | 225.40 | 228.40 | 10,426 | -13.00(-5.39%) |
Jul 23, 2019 | 240.40 | 246.60 | 233.01 | 241.40 | 2,728 | +0.20(+0.08%) |
Jul 22, 2019 | 237.60 | 245.00 | 237.60 | 241.20 | 2,923 | +1.60(+0.67%) |
Jul 19, 2019 | 237.20 | 248.30 | 235.00 | 239.60 | 6,335 | +1.60(+0.67%) |
Jul 18, 2019 | 238.60 | 241.00 | 234.40 | 238.00 | 8,775 | +0.00(+0.00%) |
Jul 17, 2019 | 244.80 | 249.60 | 233.00 | 238.00 | 4,650 | -6.80(-2.78%) |
Jul 16, 2019 | 246.40 | 248.80 | 236.25 | 244.80 | 4,454 | -3.60(-1.45%) |
Jul 15, 2019 | 250.00 | 257.20 | 244.60 | 248.40 | 4,403 | -1.00(-0.40%) |
Jul 12, 2019 | 245.00 | 254.60 | 241.60 | 249.40 | 7,905 | +5.20(+2.13%) |
Jul 11, 2019 | 241.80 | 249.80 | 239.70 | 244.20 | 8,406 | +2.80(+1.16%) |
Jul 10, 2019 | 241.40 | 248.40 | 238.80 | 241.40 | 4,282 | +1.40(+0.58%) |
Jul 09, 2019 | 237.00 | 244.00 | 236.40 | 240.00 | 3,435 | +0.40(+0.17%) |
Jul 08, 2019 | 241.00 | 244.80 | 234.40 | 239.60 | 12,851 | -3.40(-1.40%) |
Jul 05, 2019 | 240.80 | 246.40 | 240.00 | 243.00 | 4,405 | -0.60(-0.25%) |
Jul 03, 2019 | 240.00 | 243.60 | 232.80 | 243.60 | 5,700 | +2.80(+1.16%) |
Jul 02, 2019 | 232.40 | 241.80 | 227.20 | 240.80 | 9,837 | +5.40(+2.29%) |
Jul 01, 2019 | 232.80 | 248.40 | 225.60 | 235.40 | 11,019 | +6.40(+2.79%) |
Jun 28, 2019 | 225.60 | 232.60 | 220.20 | 229.00 | 83,720 | +5.00(+2.23%) |
Jun 27, 2019 | 223.20 | 234.40 | 223.20 | 224.00 | 9,482 | +2.00(+0.90%) |
Jun 26, 2019 | 225.00 | 229.00 | 215.30 | 222.00 | 8,331 | -3.00(-1.33%) |
Jun 25, 2019 | 218.40 | 240.09 | 211.00 | 225.00 | 6,925 | +9.40(+4.36%) |
Jun 24, 2019 | 225.20 | 238.20 | 209.80 | 215.60 | 9,649 | -6.80(-3.06%) |
Jun 21, 2019 | 233.00 | 244.60 | 212.60 | 222.40 | 38,770 | -11.40(-4.88%) |
Jun 20, 2019 | 232.40 | 241.80 | 227.00 | 233.80 | 7,310 | +4.60(+2.01%) |
Jun 19, 2019 | 228.80 | 238.94 | 221.20 | 229.20 | 5,244 | -0.60(-0.26%) |
Jun 18, 2019 | 217.00 | 231.40 | 215.30 | 229.80 | 5,578 | +14.60(+6.78%) |
Jun 17, 2019 | 193.40 | 215.80 | 181.20 | 215.20 | 9,013 | +19.60(+10.02%) |
Jun 14, 2019 | 196.00 | 204.10 | 187.00 | 195.60 | 12,310 | +3.60(+1.87%) |
Jun 13, 2019 | 196.40 | 208.80 | 182.00 | 192.00 | 9,382 | -3.40(-1.74%) |
Jun 12, 2019 | 194.20 | 208.00 | 184.00 | 195.40 | 8,052 | +1.60(+0.83%) |
Jun 11, 2019 | 198.20 | 211.40 | 188.40 | 193.80 | 7,480 | -3.80(-1.92%) |
Jun 10, 2019 | 204.00 | 212.60 | 196.80 | 197.60 | 6,216 | -4.80(-2.37%) |
Jun 07, 2019 | 225.00 | 234.20 | 200.00 | 202.40 | 6,845 | -22.00(-9.80%) |
Jun 06, 2019 | 211.60 | 237.40 | 211.60 | 224.40 | 3,801 | +13.40(+6.35%) |
Jun 05, 2019 | 225.60 | 232.80 | 205.30 | 211.00 | 30,322 | -15.00(-6.64%) |
Jun 04, 2019 | 233.00 | 238.18 | 219.20 | 226.00 | 5,940 | -0.80(-0.35%) |
Jun 03, 2019 | 278.60 | 280.40 | 223.40 | 226.80 | 10,672 | -52.20(-18.71%) |
May 31, 2019 | 263.60 | 285.80 | 263.60 | 279.00 | 3,875 | +10.20(+3.79%) |
May 30, 2019 | 278.60 | 291.20 | 249.40 | 268.80 | 8,223 | -11.20(-4.00%) |
May 29, 2019 | 296.80 | 303.00 | 269.20 | 280.00 | 6,488 | -20.00(-6.67%) |
May 28, 2019 | 305.00 | 306.80 | 293.20 | 300.00 | 10,690 | -3.00(-0.99%) |
May 24, 2019 | 296.00 | 308.60 | 296.00 | 303.00 | 3,125 | +1.80(+0.60%) |
May 23, 2019 | 303.00 | 311.20 | 296.60 | 301.20 | 4,917 | -5.40(-1.76%) |
May 22, 2019 | 306.00 | 310.20 | 300.30 | 306.60 | 6,251 | +0.40(+0.13%) |
May 21, 2019 | 298.80 | 314.60 | 291.80 | 306.20 | 12,889 | +11.80(+4.01%) |
May 20, 2019 | 289.40 | 306.20 | 289.40 | 294.40 | 6,286 | +2.20(+0.75%) |
May 17, 2019 | 290.40 | 299.60 | 285.40 | 292.20 | 4,840 | -2.00(-0.68%) |
May 16, 2019 | 288.60 | 302.40 | 282.80 | 294.20 | 12,363 | +7.80(+2.72%) |
May 15, 2019 | 293.60 | 297.20 | 269.90 | 286.40 | 13,888 | -9.00(-3.05%) |
May 14, 2019 | 297.20 | 302.60 | 293.80 | 295.40 | 7,140 | -6.20(-2.06%) |
May 13, 2019 | 313.20 | 313.80 | 295.00 | 301.60 | 3,565 | -31.20(-9.37%) |
May 10, 2019 | 320.00 | 349.20 | 312.00 | 332.80 | 5,975 | +8.20(+2.53%) |
May 09, 2019 | 316.00 | 326.80 | 302.60 | 324.60 | 5,276 | +7.40(+2.33%) |
May 08, 2019 | 307.60 | 337.60 | 306.20 | 317.20 | 5,612 | +10.40(+3.39%) |
May 07, 2019 | 328.40 | 328.40 | 302.20 | 306.80 | 4,616 | -25.40(-7.65%) |
May 06, 2019 | 304.00 | 343.80 | 304.00 | 332.20 | 2,664 | +26.20(+8.56%) |
May 03, 2019 | 309.00 | 336.37 | 302.00 | 306.00 | 4,165 | +0.00(+0.00%) |
May 02, 2019 | 304.20 | 311.00 | 301.60 | 306.00 | 4,233 | +2.00(+0.66%) |