Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 138.00 | 145.25 | 136.00 | 144.50 | 47,942 | +6.50(+4.71%) |
Aug 29, 2019 | 138.00 | 138.00 | 133.50 | 138.00 | 29,869 | +1.50(+1.10%) |
Aug 28, 2019 | 132.50 | 139.00 | 130.00 | 136.50 | 25,029 | +4.00(+3.02%) |
Aug 27, 2019 | 142.00 | 142.50 | 132.00 | 132.50 | 46,584 | -5.00(-3.64%) |
Aug 26, 2019 | 137.00 | 141.00 | 135.50 | 137.50 | 35,905 | +1.00(+0.73%) |
Aug 23, 2019 | 139.00 | 144.75 | 135.00 | 136.50 | 39,938 | -3.50(-2.50%) |
Aug 22, 2019 | 139.50 | 143.50 | 134.50 | 140.00 | 45,007 | +1.00(+0.72%) |
Aug 21, 2019 | 142.50 | 144.00 | 133.00 | 139.00 | 68,474 | +2.00(+1.46%) |
Aug 20, 2019 | 140.00 | 144.00 | 130.00 | 137.00 | 94,283 | -4.00(-2.84%) |
Aug 19, 2019 | 145.00 | 149.00 | 140.00 | 141.00 | 55,419 | -2.00(-1.40%) |
Aug 16, 2019 | 148.50 | 150.03 | 143.00 | 143.00 | 67,894 | -5.50(-3.70%) |
Aug 15, 2019 | 136.50 | 152.00 | 130.50 | 148.50 | 58,160 | +12.00(+8.79%) |
Aug 14, 2019 | 149.50 | 149.50 | 134.50 | 136.50 | 66,141 | -13.00(-8.70%) |
Aug 13, 2019 | 151.50 | 152.00 | 140.00 | 149.50 | 65,484 | +1.00(+0.67%) |
Aug 12, 2019 | 157.50 | 165.00 | 143.50 | 148.50 | 132,506 | -6.50(-4.19%) |
Aug 09, 2019 | 141.50 | 165.50 | 141.00 | 155.00 | 194,648 | +23.00(+17.42%) |
Aug 08, 2019 | 115.50 | 132.50 | 115.00 | 132.00 | 144,274 | +19.00(+16.81%) |
Aug 07, 2019 | 99.00 | 121.50 | 92.00 | 113.00 | 138,692 | +19.50(+20.86%) |
Aug 06, 2019 | 98.00 | 101.00 | 91.00 | 93.50 | 113,454 | -2.50(-2.60%) |
Aug 05, 2019 | 100.00 | 102.00 | 93.50 | 96.00 | 66,119 | -5.00(-4.95%) |
Aug 02, 2019 | 105.50 | 107.00 | 99.00 | 101.00 | 49,762 | -5.00(-4.72%) |
Aug 01, 2019 | 107.00 | 111.00 | 106.00 | 106.00 | 63,318 | -1.50(-1.40%) |
Jul 31, 2019 | 109.00 | 113.00 | 106.50 | 107.50 | 54,410 | -1.50(-1.38%) |
Jul 30, 2019 | 106.50 | 111.00 | 106.00 | 109.00 | 57,594 | +1.50(+1.40%) |
Jul 29, 2019 | 110.00 | 111.00 | 106.00 | 107.50 | 30,657 | -3.50(-3.15%) |
Jul 26, 2019 | 110.50 | 111.50 | 108.25 | 111.00 | 38,514 | +1.50(+1.37%) |
Jul 25, 2019 | 110.00 | 112.00 | 108.00 | 109.50 | 58,708 | -0.50(-0.45%) |
Jul 24, 2019 | 108.00 | 112.00 | 107.00 | 110.00 | 62,723 | +2.50(+2.33%) |
Jul 23, 2019 | 111.50 | 112.50 | 107.00 | 107.50 | 49,526 | -3.50(-3.15%) |
Jul 22, 2019 | 115.00 | 116.00 | 108.00 | 111.00 | 80,421 | -1.50(-1.33%) |
Jul 19, 2019 | 113.00 | 115.00 | 110.00 | 112.50 | 49,180 | -1.00(-0.88%) |
Jul 18, 2019 | 116.50 | 117.00 | 111.00 | 113.50 | 52,657 | -4.00(-3.40%) |
Jul 17, 2019 | 124.00 | 125.00 | 116.50 | 117.50 | 47,298 | -5.00(-4.08%) |
Jul 16, 2019 | 125.00 | 126.00 | 121.00 | 122.50 | 37,237 | -1.50(-1.21%) |
Jul 15, 2019 | 124.00 | 128.50 | 122.00 | 124.00 | 27,483 | -1.00(-0.80%) |
Jul 12, 2019 | 127.50 | 128.50 | 124.00 | 125.00 | 27,596 | -2.50(-1.96%) |
Jul 11, 2019 | 128.00 | 130.50 | 125.50 | 127.50 | 41,319 | -0.50(-0.39%) |
Jul 10, 2019 | 130.50 | 131.00 | 126.00 | 128.00 | 43,670 | -2.00(-1.54%) |
Jul 09, 2019 | 129.50 | 132.00 | 127.00 | 130.00 | 45,030 | +0.50(+0.39%) |
Jul 08, 2019 | 137.50 | 137.50 | 126.00 | 129.50 | 72,995 | -8.00(-5.82%) |
Jul 05, 2019 | 134.00 | 139.00 | 129.50 | 137.50 | 50,360 | +3.00(+2.23%) |
Jul 03, 2019 | 129.00 | 136.00 | 128.50 | 134.50 | 22,980 | +6.50(+5.08%) |
Jul 02, 2019 | 127.00 | 130.50 | 124.00 | 128.00 | 29,391 | +0.50(+0.39%) |
Jul 01, 2019 | 132.50 | 134.17 | 126.00 | 127.50 | 65,620 | -2.50(-1.92%) |
Jun 28, 2019 | 125.00 | 137.50 | 125.00 | 130.00 | 140,360 | +4.50(+3.59%) |
Jun 27, 2019 | 124.50 | 129.00 | 124.00 | 125.50 | 71,487 | +1.00(+0.80%) |
Jun 26, 2019 | 124.00 | 126.00 | 119.00 | 124.50 | 106,003 | +1.50(+1.22%) |
Jun 25, 2019 | 125.50 | 131.00 | 122.50 | 123.00 | 54,833 | -2.00(-1.60%) |
Jun 24, 2019 | 131.50 | 132.00 | 121.50 | 125.00 | 71,493 | -7.50(-5.66%) |
Jun 21, 2019 | 132.50 | 134.75 | 128.50 | 132.50 | 50,330 | +0.50(+0.38%) |
Jun 20, 2019 | 139.00 | 139.00 | 130.00 | 132.00 | 65,676 | -3.50(-2.58%) |
Jun 19, 2019 | 130.50 | 139.50 | 127.00 | 135.50 | 52,946 | +6.00(+4.63%) |
Jun 18, 2019 | 134.50 | 136.50 | 127.00 | 129.50 | 71,899 | -3.50(-2.63%) |
Jun 17, 2019 | 123.00 | 133.50 | 120.50 | 133.00 | 58,894 | +11.00(+9.02%) |
Jun 14, 2019 | 128.00 | 130.00 | 121.50 | 122.00 | 65,028 | -7.00(-5.43%) |
Jun 13, 2019 | 123.50 | 130.50 | 119.00 | 129.00 | 97,951 | +6.00(+4.88%) |
Jun 12, 2019 | 117.00 | 130.00 | 115.00 | 123.00 | 139,946 | +4.00(+3.36%) |
Jun 11, 2019 | 149.50 | 151.50 | 110.50 | 119.00 | 378,655 | -31.50(-20.93%) |
Jun 10, 2019 | 159.00 | 161.00 | 141.50 | 150.50 | 111,450 | -7.00(-4.44%) |
Jun 07, 2019 | 168.00 | 168.00 | 153.50 | 157.50 | 80,638 | -3.00(-1.87%) |
Jun 06, 2019 | 159.00 | 165.50 | 157.50 | 160.50 | 56,926 | +1.00(+0.63%) |
Jun 05, 2019 | 161.50 | 162.50 | 153.50 | 159.50 | 72,144 | +0.00(+0.00%) |
Jun 04, 2019 | 156.50 | 162.50 | 154.50 | 159.50 | 45,057 | +4.00(+2.57%) |