Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 156.00 | 163.29 | 147.60 | 149.22 | 2,341 | -7.86(-5.00%) |
Aug 29, 2019 | 156.00 | 165.84 | 153.00 | 157.08 | 6,810 | +6.78(+4.51%) |
Aug 28, 2019 | 138.00 | 153.00 | 135.90 | 150.30 | 4,265 | +11.73(+8.47%) |
Aug 27, 2019 | 142.50 | 142.50 | 135.00 | 138.57 | 1,362 | +1.77(+1.29%) |
Aug 26, 2019 | 144.00 | 145.50 | 135.33 | 136.80 | 3,215 | -4.29(-3.04%) |
Aug 23, 2019 | 139.20 | 147.00 | 138.60 | 141.09 | 6,293 | +4.53(+3.32%) |
Aug 22, 2019 | 135.06 | 139.62 | 129.00 | 136.56 | 7,153 | +7.56(+5.86%) |
Aug 21, 2019 | 129.00 | 132.00 | 123.00 | 129.00 | 5,149 | +1.17(+0.92%) |
Aug 20, 2019 | 120.18 | 130.50 | 120.00 | 127.83 | 4,946 | +7.65(+6.37%) |
Aug 19, 2019 | 121.83 | 126.00 | 117.03 | 120.18 | 5,580 | +3.18(+2.72%) |
Aug 16, 2019 | 117.00 | 118.59 | 114.75 | 117.00 | 969 | +2.25(+1.96%) |
Aug 15, 2019 | 117.48 | 118.56 | 114.00 | 114.75 | 1,360 | -1.20(-1.03%) |
Aug 14, 2019 | 120.00 | 121.11 | 114.00 | 115.95 | 1,699 | -4.26(-3.54%) |
Aug 13, 2019 | 119.22 | 121.20 | 117.33 | 120.21 | 1,892 | +0.99(+0.83%) |
Aug 12, 2019 | 121.50 | 121.50 | 114.90 | 119.22 | 1,550 | -1.29(-1.07%) |
Aug 09, 2019 | 124.20 | 124.20 | 120.00 | 120.51 | 1,419 | +0.99(+0.83%) |
Aug 08, 2019 | 121.20 | 121.20 | 119.34 | 119.52 | 1,461 | -1.59(-1.31%) |
Aug 07, 2019 | 124.20 | 124.20 | 117.30 | 121.11 | 1,095 | +3.90(+3.33%) |
Aug 06, 2019 | 121.80 | 121.80 | 117.21 | 117.21 | 1,081 | -1.35(-1.14%) |
Aug 05, 2019 | 122.25 | 122.40 | 118.35 | 118.56 | 3,526 | -2.40(-1.98%) |
Aug 02, 2019 | 123.00 | 123.00 | 120.00 | 120.96 | 1,341 | +0.96(+0.80%) |
Aug 01, 2019 | 126.00 | 126.00 | 118.80 | 120.00 | 3,640 | +3.39(+2.91%) |
Jul 31, 2019 | 123.00 | 123.00 | 116.61 | 116.61 | 1,564 | -3.72(-3.09%) |
Jul 30, 2019 | 118.80 | 123.03 | 114.60 | 120.33 | 4,218 | -2.67(-2.17%) |
Jul 29, 2019 | 123.00 | 126.00 | 123.00 | 123.00 | 1,303 | +0.84(+0.69%) |
Jul 26, 2019 | 123.00 | 123.42 | 121.50 | 122.16 | 801 | -0.30(-0.24%) |
Jul 25, 2019 | 120.60 | 123.51 | 120.00 | 122.46 | 600 | +0.75(+0.62%) |
Jul 24, 2019 | 120.00 | 124.17 | 120.00 | 121.71 | 1,010 | +1.44(+1.20%) |
Jul 23, 2019 | 122.61 | 123.00 | 120.00 | 120.27 | 1,138 | -0.45(-0.37%) |
Jul 22, 2019 | 126.00 | 126.00 | 120.57 | 120.72 | 1,268 | -4.62(-3.69%) |
Jul 19, 2019 | 123.00 | 126.45 | 120.00 | 125.34 | 2,899 | +1.65(+1.33%) |
Jul 18, 2019 | 121.41 | 125.25 | 118.65 | 123.69 | 2,888 | +1.23(+1.00%) |
Jul 17, 2019 | 126.00 | 126.00 | 117.00 | 122.46 | 2,398 | -0.54(-0.44%) |
Jul 16, 2019 | 123.00 | 126.45 | 120.90 | 123.00 | 1,693 | +1.32(+1.08%) |
Jul 15, 2019 | 126.00 | 126.00 | 121.50 | 121.68 | 1,193 | -2.82(-2.27%) |
Jul 12, 2019 | 132.00 | 132.00 | 124.17 | 124.50 | 1,756 | -1.41(-1.12%) |
Jul 11, 2019 | 120.00 | 128.25 | 120.00 | 125.91 | 1,700 | +2.91(+2.37%) |
Jul 10, 2019 | 129.00 | 129.42 | 123.00 | 123.00 | 2,315 | -1.59(-1.28%) |
Jul 09, 2019 | 129.42 | 129.42 | 123.00 | 124.59 | 2,151 | -4.83(-3.73%) |
Jul 08, 2019 | 129.00 | 129.42 | 123.00 | 129.42 | 3,234 | +0.42(+0.33%) |
Jul 05, 2019 | 121.50 | 129.00 | 117.30 | 129.00 | 3,531 | +7.50(+6.17%) |
Jul 03, 2019 | 123.00 | 126.12 | 120.00 | 121.50 | 1,868 | -1.05(-0.86%) |
Jul 02, 2019 | 127.50 | 127.50 | 122.55 | 122.55 | 2,737 | -2.61(-2.09%) |
Jul 01, 2019 | 123.42 | 129.00 | 117.03 | 125.16 | 6,577 | +8.82(+7.58%) |
Jun 28, 2019 | 126.00 | 127.47 | 114.00 | 116.34 | 36,902 | -3.96(-3.29%) |
Jun 27, 2019 | 122.40 | 127.89 | 119.76 | 120.30 | 3,714 | +0.30(+0.25%) |
Jun 26, 2019 | 123.00 | 129.18 | 119.70 | 120.00 | 4,506 | +0.33(+0.28%) |
Jun 25, 2019 | 138.00 | 138.00 | 118.50 | 119.67 | 4,746 | -2.22(-1.82%) |
Jun 24, 2019 | 132.00 | 132.00 | 121.50 | 121.89 | 4,005 | -6.81(-5.29%) |
Jun 21, 2019 | 138.00 | 138.00 | 128.01 | 128.70 | 4,128 | -7.77(-5.69%) |
Jun 20, 2019 | 135.00 | 138.00 | 133.50 | 136.47 | 6,035 | +3.87(+2.92%) |
Jun 19, 2019 | 138.00 | 139.02 | 132.00 | 132.60 | 4,554 | -5.40(-3.91%) |
Jun 18, 2019 | 141.00 | 144.00 | 132.00 | 138.00 | 8,811 | -6.00(-4.17%) |
Jun 17, 2019 | 138.00 | 153.00 | 135.00 | 144.00 | 25,493 | -66.00(-31.43%) |
Jun 14, 2019 | 189.00 | 393.00 | 181.44 | 210.00 | 57,840 | +21.00(+11.11%) |
Jun 13, 2019 | 186.00 | 192.00 | 174.00 | 189.00 | 1,339 | +3.03(+1.63%) |
Jun 12, 2019 | 180.00 | 186.00 | 168.48 | 185.97 | 2,551 | +5.37(+2.97%) |
Jun 11, 2019 | 180.00 | 180.60 | 159.03 | 180.60 | 2,266 | +3.60(+2.03%) |
Jun 10, 2019 | 165.72 | 177.00 | 157.98 | 177.00 | 1,877 | +14.28(+8.78%) |
Jun 07, 2019 | 169.65 | 171.00 | 159.60 | 162.72 | 1,143 | -7.50(-4.41%) |
Jun 06, 2019 | 167.13 | 174.75 | 162.00 | 170.22 | 686 | +1.65(+0.98%) |
Jun 05, 2019 | 167.04 | 173.67 | 159.87 | 168.57 | 1,561 | +0.54(+0.32%) |
Jun 04, 2019 | 162.00 | 180.00 | 159.78 | 168.03 | 2,139 | +3.03(+1.84%) |