Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 191.70 | 194.40 | 182.70 | 184.50 | 1,300 | -7.65(-3.98%) |
Aug 29, 2019 | 196.65 | 199.12 | 186.75 | 192.15 | 1,959 | -3.60(-1.84%) |
Aug 28, 2019 | 184.95 | 196.65 | 184.95 | 195.75 | 1,313 | +10.35(+5.58%) |
Aug 27, 2019 | 189.45 | 192.15 | 181.80 | 185.40 | 2,477 | -3.15(-1.67%) |
Aug 26, 2019 | 176.85 | 191.25 | 176.85 | 188.55 | 1,880 | +7.20(+3.97%) |
Aug 23, 2019 | 182.25 | 184.05 | 180.00 | 181.35 | 2,011 | -0.45(-0.25%) |
Aug 22, 2019 | 184.95 | 188.48 | 181.35 | 181.80 | 1,743 | +2.25(+1.25%) |
Aug 21, 2019 | 184.95 | 186.30 | 178.20 | 179.55 | 3,002 | -4.95(-2.68%) |
Aug 20, 2019 | 197.10 | 197.10 | 182.25 | 184.50 | 2,131 | -13.50(-6.82%) |
Aug 19, 2019 | 195.75 | 200.70 | 176.40 | 198.00 | 5,570 | +5.85(+3.04%) |
Aug 16, 2019 | 206.10 | 206.10 | 189.00 | 192.15 | 2,795 | -10.80(-5.32%) |
Aug 15, 2019 | 208.80 | 219.15 | 199.80 | 202.95 | 4,060 | -8.55(-4.04%) |
Aug 14, 2019 | 220.05 | 223.47 | 210.15 | 211.50 | 4,013 | -12.60(-5.62%) |
Aug 13, 2019 | 215.10 | 229.50 | 212.40 | 224.10 | 3,950 | +9.00(+4.18%) |
Aug 12, 2019 | 229.95 | 240.75 | 213.30 | 215.10 | 6,250 | -14.85(-6.46%) |
Aug 09, 2019 | 223.20 | 231.75 | 218.70 | 229.95 | 3,395 | +9.90(+4.50%) |
Aug 08, 2019 | 228.15 | 230.40 | 215.10 | 220.05 | 5,952 | -4.50(-2.00%) |
Aug 07, 2019 | 233.55 | 233.55 | 214.04 | 224.55 | 4,748 | -9.45(-4.04%) |
Aug 06, 2019 | 204.75 | 234.90 | 204.75 | 234.00 | 6,750 | +30.15(+14.79%) |
Aug 05, 2019 | 201.60 | 210.60 | 193.05 | 203.85 | 4,740 | -2.25(-1.09%) |
Aug 02, 2019 | 195.75 | 206.10 | 195.30 | 206.10 | 4,217 | +14.85(+7.76%) |
Aug 01, 2019 | 198.00 | 206.55 | 186.75 | 191.25 | 3,638 | -4.50(-2.30%) |
Jul 31, 2019 | 206.55 | 212.40 | 194.40 | 195.75 | 8,489 | -7.65(-3.76%) |
Jul 30, 2019 | 180.00 | 209.25 | 180.00 | 203.40 | 10,049 | +21.60(+11.88%) |
Jul 29, 2019 | 193.05 | 193.50 | 181.35 | 181.80 | 2,731 | -8.10(-4.27%) |
Jul 26, 2019 | 181.80 | 193.05 | 181.80 | 189.90 | 3,353 | +9.90(+5.50%) |
Jul 25, 2019 | 180.45 | 182.70 | 173.70 | 180.00 | 2,160 | +0.45(+0.25%) |
Jul 24, 2019 | 180.45 | 185.85 | 178.20 | 179.55 | 2,578 | +0.90(+0.50%) |
Jul 23, 2019 | 181.80 | 186.75 | 176.85 | 178.65 | 3,406 | -1.35(-0.75%) |
Jul 22, 2019 | 184.95 | 189.90 | 177.30 | 180.00 | 3,426 | -4.50(-2.44%) |
Jul 19, 2019 | 193.95 | 196.31 | 183.60 | 184.50 | 2,571 | -9.90(-5.09%) |
Jul 18, 2019 | 198.45 | 198.45 | 185.85 | 194.40 | 4,552 | -4.05(-2.04%) |
Jul 17, 2019 | 190.35 | 202.50 | 181.35 | 198.45 | 6,076 | +9.90(+5.25%) |
Jul 16, 2019 | 202.50 | 202.95 | 183.60 | 188.55 | 4,055 | -12.15(-6.05%) |
Jul 15, 2019 | 198.90 | 201.60 | 163.33 | 200.70 | 14,633 | +4.50(+2.29%) |
Jul 12, 2019 | 216.00 | 216.00 | 195.30 | 196.20 | 6,935 | -13.05(-6.24%) |
Jul 11, 2019 | 219.15 | 224.10 | 204.75 | 209.25 | 3,902 | -11.25(-5.10%) |
Jul 10, 2019 | 224.55 | 224.55 | 207.00 | 220.50 | 5,633 | +0.00(+0.00%) |
Jul 09, 2019 | 225.00 | 227.93 | 220.05 | 220.50 | 2,826 | -4.95(-2.20%) |
Jul 08, 2019 | 234.45 | 235.35 | 220.50 | 225.45 | 6,638 | -9.00(-3.84%) |
Jul 05, 2019 | 247.05 | 248.29 | 234.45 | 234.45 | 3,571 | -12.15(-4.93%) |
Jul 03, 2019 | 254.70 | 254.70 | 244.56 | 246.60 | 2,444 | -3.60(-1.44%) |
Jul 02, 2019 | 260.10 | 262.75 | 247.50 | 250.20 | 3,046 | -12.60(-4.79%) |
Jul 01, 2019 | 270.00 | 271.35 | 257.85 | 262.80 | 3,739 | -2.70(-1.02%) |
Jun 28, 2019 | 256.50 | 269.55 | 248.85 | 265.50 | 29,984 | +12.60(+4.98%) |
Jun 27, 2019 | 254.25 | 263.70 | 249.75 | 252.90 | 3,502 | -0.90(-0.35%) |
Jun 26, 2019 | 264.15 | 265.05 | 252.90 | 253.80 | 3,899 | -11.70(-4.41%) |
Jun 25, 2019 | 266.40 | 266.40 | 247.05 | 265.50 | 6,098 | -0.90(-0.34%) |
Jun 24, 2019 | 276.75 | 276.98 | 259.65 | 266.40 | 5,227 | -6.30(-2.31%) |
Jun 21, 2019 | 283.50 | 285.30 | 270.00 | 272.70 | 6,262 | -10.80(-3.81%) |
Jun 20, 2019 | 279.00 | 286.20 | 274.95 | 283.50 | 6,487 | +4.05(+1.45%) |
Jun 19, 2019 | 276.75 | 285.75 | 268.21 | 279.45 | 2,846 | +2.70(+0.98%) |
Jun 18, 2019 | 273.15 | 279.00 | 270.31 | 276.75 | 3,333 | +5.40(+1.99%) |
Jun 17, 2019 | 281.70 | 285.75 | 265.05 | 271.35 | 5,697 | -8.55(-3.05%) |
Jun 14, 2019 | 279.45 | 287.10 | 275.39 | 279.90 | 2,524 | +0.00(+0.00%) |
Jun 13, 2019 | 279.90 | 285.30 | 273.15 | 279.90 | 4,981 | +3.15(+1.14%) |
Jun 12, 2019 | 265.50 | 283.64 | 262.35 | 276.75 | 6,275 | +9.90(+3.71%) |
Jun 11, 2019 | 268.20 | 270.00 | 264.15 | 266.85 | 1,694 | -0.90(-0.34%) |
Jun 10, 2019 | 260.10 | 270.00 | 259.20 | 267.75 | 3,573 | +9.00(+3.48%) |
Jun 07, 2019 | 247.95 | 259.65 | 247.50 | 258.75 | 2,391 | +6.75(+2.68%) |
Jun 06, 2019 | 251.10 | 257.85 | 245.03 | 252.00 | 4,124 | -1.80(-0.71%) |
Jun 05, 2019 | 269.55 | 271.80 | 225.45 | 253.80 | 10,340 | -11.70(-4.41%) |
Jun 04, 2019 | 273.60 | 273.60 | 252.56 | 265.50 | 5,682 | +0.90(+0.34%) |