Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 258.85 | 273.90 | 257.40 | 257.40 | 114 | -5.28(-2.01%) |
Jul 30, 2019 | 263.93 | 264.00 | 257.40 | 262.68 | 45 | +5.28(+2.05%) |
Jul 29, 2019 | 266.97 | 266.97 | 257.40 | 257.40 | 80 | -3.30(-1.27%) |
Jul 26, 2019 | 270.27 | 270.27 | 254.10 | 260.70 | 211 | +1.78(+0.69%) |
Jul 25, 2019 | 270.60 | 276.54 | 254.10 | 258.92 | 88 | +7.39(+2.94%) |
Jul 24, 2019 | 254.76 | 264.00 | 250.80 | 251.53 | 104 | -5.87(-2.28%) |
Jul 23, 2019 | 270.60 | 277.20 | 251.59 | 257.40 | 136 | -9.90(-3.70%) |
Jul 22, 2019 | 260.70 | 270.27 | 255.49 | 267.30 | 370 | +3.30(+1.25%) |
Jul 19, 2019 | 270.60 | 275.22 | 250.80 | 264.00 | 269 | +6.60(+2.56%) |
Jul 18, 2019 | 250.80 | 257.40 | 248.75 | 257.40 | 76 | +6.60(+2.63%) |
Jul 17, 2019 | 252.12 | 263.60 | 250.80 | 250.80 | 97 | -6.60(-2.56%) |
Jul 16, 2019 | 250.80 | 263.67 | 250.80 | 257.40 | 11 | +6.34(+2.52%) |
Jul 15, 2019 | 257.40 | 257.93 | 250.80 | 251.06 | 116 | -3.70(-1.45%) |
Jul 12, 2019 | 264.00 | 270.60 | 252.12 | 254.76 | 112 | +0.66(+0.26%) |
Jul 11, 2019 | 257.40 | 264.00 | 250.80 | 254.10 | 117 | -5.94(-2.28%) |
Jul 10, 2019 | 276.08 | 277.20 | 251.46 | 260.04 | 189 | -9.24(-3.43%) |
Jul 09, 2019 | 270.60 | 295.68 | 252.45 | 269.28 | 177 | +1.32(+0.49%) |
Jul 08, 2019 | 260.17 | 270.60 | 254.10 | 267.96 | 665 | +17.16(+6.84%) |
Jul 05, 2019 | 250.80 | 255.42 | 247.50 | 250.80 | 252 | -1.52(-0.60%) |
Jul 03, 2019 | 250.80 | 253.31 | 250.80 | 252.32 | 71 | +5.74(+2.33%) |
Jul 02, 2019 | 253.64 | 253.64 | 244.20 | 246.58 | 138 | -4.22(-1.68%) |
Jul 01, 2019 | 250.80 | 262.68 | 247.96 | 250.80 | 100 | +0.00(+0.00%) |
Jun 28, 2019 | 250.87 | 261.89 | 247.96 | 250.80 | 218 | -1.85(-0.73%) |
Jun 27, 2019 | 260.70 | 260.70 | 240.90 | 252.65 | 106 | -1.45(-0.57%) |
Jun 26, 2019 | 253.37 | 264.00 | 246.44 | 254.10 | 64 | +0.73(+0.29%) |
Jun 25, 2019 | 270.60 | 270.60 | 250.34 | 253.37 | 107 | -4.03(-1.56%) |
Jun 24, 2019 | 246.44 | 267.30 | 246.44 | 257.40 | 75 | +1.65(+0.65%) |
Jun 21, 2019 | 250.80 | 267.10 | 237.60 | 255.75 | 405 | -1.58(-0.62%) |
Jun 20, 2019 | 262.68 | 262.68 | 250.80 | 257.33 | 324 | -0.07(-0.03%) |
Jun 19, 2019 | 257.40 | 270.60 | 250.80 | 257.40 | 219 | -6.60(-2.50%) |
Jun 18, 2019 | 257.40 | 270.60 | 250.80 | 264.00 | 112 | +1.98(+0.76%) |
Jun 17, 2019 | 257.40 | 276.54 | 257.40 | 262.02 | 137 | +2.05(+0.79%) |
Jun 14, 2019 | 257.40 | 267.83 | 257.40 | 259.97 | 146 | -7.85(-2.93%) |
Jun 13, 2019 | 250.80 | 273.70 | 250.80 | 267.83 | 334 | +20.33(+8.21%) |
Jun 12, 2019 | 250.14 | 264.66 | 237.67 | 247.50 | 381 | -3.30(-1.32%) |
Jun 11, 2019 | 250.80 | 264.00 | 244.20 | 250.80 | 119 | +5.54(+2.26%) |
Jun 10, 2019 | 270.53 | 270.53 | 245.12 | 245.26 | 254 | -20.59(-7.75%) |
Jun 07, 2019 | 257.40 | 277.20 | 252.12 | 265.85 | 539 | +9.17(+3.57%) |
Jun 06, 2019 | 280.17 | 285.78 | 219.78 | 256.67 | 716 | -23.83(-8.49%) |
Jun 05, 2019 | 291.19 | 303.60 | 280.17 | 280.50 | 302 | -5.21(-1.82%) |
Jun 04, 2019 | 289.81 | 300.30 | 283.14 | 285.71 | 296 | -7.72(-2.63%) |
Jun 03, 2019 | 294.36 | 300.30 | 271.92 | 293.44 | 609 | +9.64(+3.40%) |
May 31, 2019 | 289.08 | 303.53 | 283.80 | 283.80 | 336 | -5.28(-1.83%) |
May 30, 2019 | 287.10 | 297.00 | 283.80 | 289.08 | 537 | -7.92(-2.67%) |
May 29, 2019 | 316.80 | 316.80 | 283.80 | 297.00 | 1,416 | -22.04(-6.91%) |
May 28, 2019 | 285.12 | 321.42 | 277.20 | 319.04 | 3,784 | +31.94(+11.13%) |
May 24, 2019 | 283.80 | 295.68 | 283.80 | 287.10 | 81 | +3.30(+1.16%) |
May 23, 2019 | 303.14 | 303.14 | 276.47 | 283.80 | 265 | -9.90(-3.37%) |
May 22, 2019 | 299.84 | 299.84 | 290.40 | 293.70 | 201 | -5.94(-1.98%) |
May 21, 2019 | 301.09 | 310.20 | 293.70 | 299.64 | 188 | +1.32(+0.44%) |
May 20, 2019 | 300.96 | 313.50 | 298.32 | 298.32 | 140 | -2.64(-0.88%) |
May 17, 2019 | 316.80 | 316.80 | 300.30 | 300.96 | 302 | -12.61(-4.02%) |
May 16, 2019 | 329.27 | 329.27 | 312.18 | 313.57 | 195 | -7.85(-2.44%) |
May 15, 2019 | 316.80 | 336.60 | 303.60 | 321.42 | 688 | +6.60(+2.10%) |
May 14, 2019 | 293.70 | 316.80 | 293.70 | 314.82 | 360 | +18.81(+6.35%) |
May 13, 2019 | 302.28 | 302.28 | 293.70 | 296.01 | 285 | -7.33(-2.42%) |
May 10, 2019 | 310.20 | 310.20 | 298.98 | 303.34 | 303 | -7.00(-2.25%) |
May 09, 2019 | 307.56 | 313.50 | 298.91 | 310.33 | 408 | +3.43(+1.12%) |
May 08, 2019 | 310.20 | 316.80 | 304.00 | 306.90 | 386 | -3.30(-1.06%) |
May 07, 2019 | 316.80 | 318.78 | 304.26 | 310.20 | 170 | +5.94(+1.95%) |
May 06, 2019 | 310.99 | 323.40 | 304.26 | 304.26 | 239 | -15.84(-4.95%) |
May 03, 2019 | 312.25 | 325.91 | 304.06 | 320.10 | 204 | +4.82(+1.53%) |
May 02, 2019 | 310.20 | 317.46 | 297.00 | 315.28 | 418 | +5.08(+1.64%) |