Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |