Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 130.31 | 147.74 | 129.34 | 143.39 | 446,035 | +10.17(+7.64%) |
Jul 30, 2019 | 96.89 | 133.22 | 96.40 | 133.22 | 563,870 | +31.49(+30.95%) |
Jul 29, 2019 | 107.54 | 108.03 | 99.79 | 101.73 | 273,592 | -4.84(-4.55%) |
Jul 26, 2019 | 105.12 | 108.51 | 102.70 | 106.57 | 215,277 | +1.45(+1.38%) |
Jul 25, 2019 | 116.75 | 116.75 | 103.42 | 105.12 | 373,558 | -9.69(-8.44%) |
Jul 24, 2019 | 121.59 | 124.98 | 114.32 | 114.81 | 220,946 | -6.30(-5.20%) |
Jul 23, 2019 | 116.26 | 124.35 | 114.81 | 121.11 | 286,869 | +6.30(+5.48%) |
Jul 22, 2019 | 109.97 | 115.78 | 109.97 | 114.81 | 189,539 | +5.81(+5.33%) |
Jul 19, 2019 | 109.48 | 111.90 | 106.09 | 109.00 | 236,071 | -0.48(-0.44%) |
Jul 18, 2019 | 106.57 | 109.97 | 103.18 | 109.48 | 286,547 | +2.91(+2.73%) |
Jul 17, 2019 | 111.42 | 114.81 | 106.57 | 106.57 | 273,949 | -4.84(-4.35%) |
Jul 16, 2019 | 113.84 | 123.04 | 110.45 | 111.42 | 366,069 | -2.42(-2.13%) |
Jul 15, 2019 | 119.65 | 122.56 | 113.84 | 113.84 | 234,658 | -4.84(-4.08%) |
Jul 12, 2019 | 128.86 | 132.78 | 118.68 | 118.68 | 359,357 | -10.17(-7.89%) |
Jul 11, 2019 | 131.28 | 132.73 | 125.95 | 128.86 | 163,951 | -1.45(-1.12%) |
Jul 10, 2019 | 122.56 | 131.76 | 121.11 | 130.31 | 287,898 | +9.20(+7.60%) |
Jul 09, 2019 | 121.11 | 125.47 | 117.72 | 121.11 | 231,854 | -0.48(-0.40%) |
Jul 08, 2019 | 127.40 | 132.73 | 120.62 | 121.59 | 369,867 | -6.78(-5.28%) |
Jul 05, 2019 | 128.86 | 132.25 | 126.92 | 128.37 | 199,415 | -0.97(-0.75%) |
Jul 03, 2019 | 136.12 | 138.55 | 128.86 | 129.34 | 151,464 | -7.75(-5.65%) |
Jul 02, 2019 | 146.78 | 147.26 | 132.25 | 137.09 | 268,248 | -10.17(-6.91%) |
Jul 01, 2019 | 147.26 | 149.69 | 142.91 | 147.26 | 340,588 | +6.78(+4.83%) |
Jun 28, 2019 | 131.28 | 141.45 | 126.44 | 140.48 | 1,088,244 | +10.66(+8.21%) |
Jun 27, 2019 | 134.67 | 140.00 | 128.86 | 129.83 | 298,763 | -7.27(-5.30%) |
Jun 26, 2019 | 131.76 | 140.48 | 130.31 | 137.09 | 308,032 | +9.20(+7.20%) |
Jun 25, 2019 | 125.47 | 130.79 | 123.04 | 127.89 | 285,026 | +2.42(+1.93%) |
Jun 24, 2019 | 135.16 | 136.85 | 124.01 | 125.47 | 295,866 | -8.72(-6.50%) |
Jun 21, 2019 | 130.79 | 137.58 | 128.37 | 134.19 | 371,694 | +3.88(+2.97%) |
Jun 20, 2019 | 125.47 | 134.19 | 124.50 | 130.31 | 364,248 | +10.66(+8.91%) |
Jun 19, 2019 | 113.84 | 120.62 | 110.45 | 119.65 | 385,701 | +11.14(+10.27%) |
Jun 18, 2019 | 99.31 | 111.90 | 98.34 | 108.51 | 507,524 | +10.66(+10.89%) |
Jun 17, 2019 | 98.34 | 103.67 | 95.92 | 97.85 | 256,297 | -0.97(-0.98%) |
Jun 14, 2019 | 109.48 | 110.45 | 95.92 | 98.82 | 397,751 | -12.11(-10.92%) |
Jun 13, 2019 | 105.61 | 111.90 | 100.28 | 110.93 | 308,508 | +11.14(+11.16%) |
Jun 12, 2019 | 112.87 | 114.81 | 100.28 | 99.79 | 436,426 | -15.02(-13.08%) |
Jun 11, 2019 | 119.17 | 121.83 | 114.32 | 114.81 | 266,092 | -0.97(-0.84%) |
Jun 10, 2019 | 114.32 | 121.35 | 113.36 | 115.78 | 256,418 | +2.42(+2.14%) |
Jun 07, 2019 | 113.36 | 116.25 | 107.57 | 113.36 | 481,621 | +0.00(+0.00%) |
Jun 06, 2019 | 116.73 | 124.45 | 109.25 | 113.36 | 347,766 | -3.86(-3.29%) |
Jun 05, 2019 | 126.38 | 129.27 | 112.63 | 117.21 | 386,091 | -7.24(-5.81%) |
Jun 04, 2019 | 122.04 | 126.86 | 119.14 | 124.45 | 194,101 | +4.34(+3.61%) |
Jun 03, 2019 | 114.80 | 122.52 | 113.84 | 120.11 | 312,828 | +6.27(+5.51%) |
May 31, 2019 | 104.67 | 114.80 | 103.71 | 113.84 | 272,711 | +2.89(+2.61%) |
May 30, 2019 | 112.39 | 122.04 | 109.98 | 110.94 | 364,340 | -0.96(-0.86%) |
May 29, 2019 | 107.08 | 112.87 | 104.19 | 111.91 | 275,977 | +2.89(+2.65%) |
May 28, 2019 | 114.80 | 115.28 | 107.08 | 109.01 | 192,582 | -4.34(-3.83%) |
May 24, 2019 | 127.83 | 131.69 | 112.39 | 113.36 | 337,639 | -10.13(-8.20%) |
May 23, 2019 | 143.26 | 143.26 | 118.66 | 123.48 | 482,899 | -26.05(-17.42%) |
May 22, 2019 | 154.84 | 158.70 | 147.12 | 149.53 | 207,991 | -8.68(-5.49%) |
May 21, 2019 | 155.80 | 159.90 | 153.87 | 158.22 | 252,686 | +2.89(+1.86%) |
May 20, 2019 | 164.00 | 164.49 | 154.84 | 155.32 | 247,292 | -10.61(-6.40%) |
May 17, 2019 | 180.40 | 182.09 | 165.45 | 165.93 | 320,896 | -16.88(-9.23%) |
May 16, 2019 | 182.82 | 186.19 | 179.92 | 182.82 | 139,007 | +2.41(+1.34%) |
May 15, 2019 | 172.69 | 184.26 | 170.76 | 180.40 | 220,438 | +4.82(+2.75%) |
May 14, 2019 | 174.62 | 180.89 | 171.24 | 175.58 | 262,745 | +3.86(+2.25%) |
May 13, 2019 | 181.37 | 184.26 | 169.31 | 171.72 | 216,685 | -13.51(-7.29%) |
May 10, 2019 | 187.16 | 189.33 | 181.13 | 185.23 | 153,384 | -2.41(-1.29%) |
May 09, 2019 | 184.75 | 190.05 | 180.89 | 187.64 | 123,842 | +0.48(+0.26%) |
May 08, 2019 | 185.23 | 192.46 | 182.82 | 187.16 | 185,149 | +3.38(+1.84%) |
May 07, 2019 | 182.33 | 184.75 | 176.06 | 183.78 | 246,435 | -1.45(-0.78%) |
May 06, 2019 | 176.54 | 185.71 | 173.65 | 185.23 | 159,891 | +5.31(+2.95%) |
May 03, 2019 | 175.10 | 183.78 | 173.89 | 179.92 | 220,298 | +7.24(+4.19%) |
May 02, 2019 | 173.17 | 174.13 | 161.59 | 172.69 | 243,344 | -2.41(-1.38%) |