Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 150.60 | 150.60 | 132.28 | 140.08 | 261 | +2.04(+1.48%) |
Jul 30, 2019 | 144.36 | 145.08 | 138.00 | 138.04 | 153 | -5.52(-3.85%) |
Jul 29, 2019 | 150.00 | 156.00 | 134.88 | 143.56 | 164 | -3.64(-2.47%) |
Jul 26, 2019 | 139.60 | 150.80 | 138.16 | 147.20 | 401 | +8.32(+5.99%) |
Jul 25, 2019 | 130.56 | 139.56 | 129.08 | 138.88 | 119 | +6.88(+5.21%) |
Jul 24, 2019 | 128.00 | 132.00 | 128.00 | 132.00 | 240 | -1.36(-1.02%) |
Jul 23, 2019 | 128.80 | 135.60 | 128.40 | 133.36 | 144 | +2.76(+2.11%) |
Jul 22, 2019 | 135.16 | 135.44 | 128.12 | 130.60 | 256 | -4.56(-3.37%) |
Jul 19, 2019 | 131.60 | 139.60 | 127.20 | 135.16 | 253 | +3.56(+2.71%) |
Jul 18, 2019 | 128.88 | 132.00 | 126.40 | 131.60 | 341 | +3.44(+2.68%) |
Jul 17, 2019 | 134.00 | 134.40 | 127.60 | 128.16 | 376 | -4.80(-3.61%) |
Jul 16, 2019 | 139.04 | 139.04 | 128.40 | 132.96 | 446 | -6.12(-4.40%) |
Jul 15, 2019 | 147.20 | 151.20 | 130.00 | 139.08 | 405 | -4.92(-3.42%) |
Jul 12, 2019 | 144.00 | 148.00 | 144.00 | 144.00 | 147 | -2.60(-1.77%) |
Jul 11, 2019 | 152.00 | 152.00 | 140.40 | 146.60 | 142 | -0.40(-0.27%) |
Jul 10, 2019 | 140.04 | 151.60 | 140.04 | 147.00 | 275 | +0.52(+0.35%) |
Jul 09, 2019 | 147.60 | 147.60 | 144.00 | 146.48 | 128 | -2.44(-1.64%) |
Jul 08, 2019 | 152.00 | 152.00 | 146.28 | 148.92 | 352 | -1.72(-1.14%) |
Jul 05, 2019 | 140.00 | 152.00 | 140.00 | 150.64 | 1,032 | +9.68(+6.87%) |
Jul 03, 2019 | 152.00 | 152.00 | 138.08 | 140.96 | 1,059 | -11.04(-7.26%) |
Jul 02, 2019 | 160.00 | 164.00 | 152.00 | 152.00 | 475 | -6.00(-3.80%) |
Jul 01, 2019 | 161.48 | 167.20 | 153.24 | 158.00 | 591 | +0.92(+0.59%) |
Jun 28, 2019 | 162.40 | 163.60 | 154.00 | 157.08 | 1,048 | -6.92(-4.22%) |
Jun 27, 2019 | 164.00 | 172.00 | 160.00 | 164.00 | 832 | +2.76(+1.71%) |
Jun 26, 2019 | 168.00 | 171.92 | 156.00 | 161.24 | 805 | -6.12(-3.66%) |
Jun 25, 2019 | 168.48 | 171.64 | 160.68 | 167.36 | 424 | -8.16(-4.65%) |
Jun 24, 2019 | 182.00 | 182.00 | 168.00 | 175.52 | 1,017 | -6.48(-3.56%) |
Jun 21, 2019 | 172.00 | 187.96 | 168.00 | 182.00 | 1,952 | +6.00(+3.41%) |
Jun 20, 2019 | 168.00 | 188.00 | 160.00 | 176.00 | 3,217 | +16.92(+10.64%) |
Jun 19, 2019 | 160.00 | 160.00 | 152.40 | 159.08 | 851 | +0.20(+0.13%) |
Jun 18, 2019 | 164.00 | 164.00 | 148.00 | 158.88 | 834 | -9.08(-5.41%) |
Jun 17, 2019 | 170.00 | 173.60 | 164.00 | 167.96 | 1,188 | -16.04(-8.72%) |
Jun 14, 2019 | 172.00 | 184.00 | 160.00 | 184.00 | 3,714 | +1.56(+0.86%) |
Jun 13, 2019 | 271.92 | 304.00 | 178.00 | 182.44 | 40,284 | +13.28(+7.85%) |
Jun 12, 2019 | 175.60 | 178.00 | 160.48 | 169.16 | 316 | -4.48(-2.58%) |
Jun 11, 2019 | 176.00 | 181.36 | 160.00 | 173.64 | 143 | +0.88(+0.51%) |
Jun 10, 2019 | 173.80 | 176.76 | 164.00 | 172.76 | 118 | +4.28(+2.54%) |
Jun 07, 2019 | 168.00 | 181.84 | 166.08 | 168.48 | 156 | +3.28(+1.99%) |
Jun 06, 2019 | 174.00 | 176.88 | 160.24 | 165.20 | 176 | -10.80(-6.14%) |
Jun 05, 2019 | 180.00 | 180.00 | 172.00 | 176.00 | 250 | -3.08(-1.72%) |
Jun 04, 2019 | 179.52 | 180.12 | 176.00 | 179.08 | 168 | -0.48(-0.27%) |
Jun 03, 2019 | 170.32 | 179.84 | 169.20 | 179.56 | 128 | -1.00(-0.55%) |
May 31, 2019 | 173.92 | 180.56 | 167.20 | 180.56 | 80 | +4.60(+2.61%) |
May 30, 2019 | 175.60 | 180.00 | 164.40 | 175.96 | 546 | +2.00(+1.15%) |
May 29, 2019 | 175.20 | 177.88 | 173.00 | 173.96 | 90 | -2.04(-1.16%) |
May 28, 2019 | 176.00 | 176.00 | 176.00 | 176.00 | 129 | -2.00(-1.12%) |
May 24, 2019 | 180.56 | 180.60 | 172.88 | 178.00 | 54 | -2.60(-1.44%) |
May 23, 2019 | 187.96 | 187.96 | 171.08 | 180.60 | 145 | -3.08(-1.68%) |
May 22, 2019 | 199.52 | 199.52 | 171.08 | 183.68 | 348 | -11.72(-6.00%) |
May 21, 2019 | 198.84 | 200.00 | 167.20 | 195.40 | 299 | -4.60(-2.30%) |
May 20, 2019 | 172.00 | 200.00 | 164.00 | 200.00 | 437 | +23.16(+13.10%) |
May 17, 2019 | 172.00 | 179.20 | 164.00 | 176.84 | 195 | +8.84(+5.26%) |
May 16, 2019 | 168.40 | 180.00 | 164.04 | 168.00 | 579 | +4.00(+2.44%) |
May 15, 2019 | 167.56 | 181.56 | 164.00 | 164.00 | 367 | -8.00(-4.65%) |
May 14, 2019 | 212.00 | 212.00 | 168.00 | 172.00 | 1,750 | -22.40(-11.52%) |
May 13, 2019 | 194.00 | 211.00 | 192.00 | 194.40 | 220 | -5.60(-2.80%) |
May 10, 2019 | 211.40 | 211.40 | 182.00 | 200.00 | 267 | -4.04(-1.98%) |
May 09, 2019 | 205.56 | 206.00 | 200.00 | 204.04 | 136 | +0.04(+0.02%) |
May 08, 2019 | 208.00 | 212.48 | 198.40 | 204.00 | 152 | -3.28(-1.58%) |
May 07, 2019 | 196.04 | 212.00 | 195.68 | 207.28 | 109 | +11.24(+5.73%) |
May 06, 2019 | 188.00 | 201.60 | 188.00 | 196.04 | 149 | -0.96(-0.49%) |
May 03, 2019 | 188.00 | 201.60 | 188.00 | 197.00 | 127 | +3.40(+1.76%) |
May 02, 2019 | 191.20 | 199.60 | 161.20 | 193.60 | 444 | +2.04(+1.06%) |