Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 182.07 | 183.65 | 182.04 | 183.65 | 1 | +10.25(+5.91%) |
Aug 29, 2019 | 173.40 | 173.40 | 173.40 | 1 | +0.00(+0.00%) | |
Aug 28, 2019 | 175.95 | 184.47 | 137.70 | 173.40 | 61 | -14.03(-7.48%) |
Aug 27, 2019 | 179.37 | 191.25 | 179.37 | 187.43 | 1 | -1.27(-0.68%) |
Aug 26, 2019 | 192.88 | 198.90 | 179.34 | 188.70 | 38 | +8.44(+4.68%) |
Aug 23, 2019 | 187.65 | 196.35 | 179.72 | 180.26 | 14 | +4.05(+2.30%) |
Aug 22, 2019 | 176.84 | 176.84 | 175.95 | 176.21 | 23 | -0.10(-0.06%) |
Aug 21, 2019 | 177.22 | 181.79 | 175.95 | 176.31 | 21 | +0.36(+0.20%) |
Aug 20, 2019 | 195.38 | 195.38 | 163.22 | 175.95 | 89 | -21.68(-10.97%) |
Aug 19, 2019 | 204.00 | 204.00 | 191.25 | 197.62 | 1 | +6.40(+3.35%) |
Aug 16, 2019 | 190.36 | 191.25 | 188.70 | 191.22 | 22 | -0.03(-0.01%) |
Aug 15, 2019 | 185.64 | 193.80 | 185.64 | 191.25 | 56 | +17.85(+10.29%) |
Aug 14, 2019 | 179.09 | 188.14 | 163.20 | 173.40 | 28 | -12.75(-6.85%) |
Aug 13, 2019 | 191.25 | 193.80 | 184.88 | 186.15 | 12 | -12.75(-6.41%) |
Aug 12, 2019 | 197.93 | 201.45 | 194.06 | 198.90 | 174 | +0.97(+0.49%) |
Aug 09, 2019 | 198.90 | 198.90 | 184.88 | 197.93 | 7 | -0.97(-0.49%) |
Aug 08, 2019 | 188.70 | 198.90 | 187.43 | 198.90 | 50 | +5.10(+2.63%) |
Aug 07, 2019 | 183.60 | 198.90 | 170.82 | 193.80 | 26 | -5.23(-2.63%) |
Aug 06, 2019 | 192.63 | 209.10 | 191.25 | 199.03 | 217 | -4.46(-2.19%) |
Aug 05, 2019 | 188.32 | 209.10 | 188.32 | 203.49 | 65 | +1.00(+0.49%) |
Aug 02, 2019 | 205.86 | 210.38 | 193.80 | 202.50 | 201 | -6.60(-3.16%) |
Aug 01, 2019 | 275.40 | 275.40 | 193.80 | 209.10 | 616 | -7.65(-3.53%) |
Jul 31, 2019 | 170.85 | 307.35 | 170.85 | 216.75 | 4,812 | +48.45(+28.79%) |
Jul 30, 2019 | 168.48 | 170.06 | 155.65 | 168.30 | 8 | +5.10(+3.13%) |
Jul 29, 2019 | 142.80 | 170.85 | 142.80 | 163.20 | 72 | +27.36(+20.14%) |
Jul 26, 2019 | 153.00 | 153.00 | 135.84 | 135.84 | 72 | -16.52(-10.85%) |
Jul 25, 2019 | 158.87 | 158.87 | 127.50 | 152.36 | 81 | -18.49(-10.82%) |
Jul 24, 2019 | 170.85 | 170.85 | 160.68 | 170.85 | 26 | -2.30(-1.33%) |
Jul 23, 2019 | 170.85 | 173.15 | 170.85 | 173.15 | 20 | +0.38(+0.22%) |
Jul 22, 2019 | 173.15 | 173.15 | 172.00 | 172.76 | 45 | -4.46(-2.52%) |
Jul 19, 2019 | 177.22 | 177.22 | 177.22 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 177.22 | 177.22 | 177.22 | 0 | -5.46(-2.99%) | |
Jul 15, 2019 | 183.60 | 183.60 | 178.50 | 182.68 | 34 | -11.09(-5.72%) |
Jul 12, 2019 | 193.77 | 193.77 | 193.77 | 193.77 | 1 | -0.03(-0.01%) |
Jul 11, 2019 | 195.92 | 195.92 | 193.80 | 193.80 | 7 | +5.10(+2.70%) |
Jul 10, 2019 | 188.78 | 196.09 | 186.00 | 188.70 | 44 | +0.76(+0.41%) |
Jul 09, 2019 | 187.94 | 187.94 | 187.94 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 198.90 | 198.93 | 187.91 | 187.94 | 73 | -8.44(-4.30%) |
Jul 05, 2019 | 204.00 | 204.00 | 191.25 | 196.38 | 127 | +13.03(+7.11%) |
Jul 03, 2019 | 183.34 | 183.34 | 179.65 | 183.34 | 7 | +0.00(+0.00%) |
Jul 02, 2019 | 177.63 | 183.34 | 175.95 | 183.34 | 11 | -7.65(-4.01%) |
Jul 01, 2019 | 190.97 | 190.97 | 191.00 | 0 | +0.03(+0.01%) | |
Jun 28, 2019 | 183.60 | 191.00 | 183.60 | 190.97 | 24 | +4.31(+2.31%) |
Jun 27, 2019 | 197.52 | 197.52 | 180.79 | 186.66 | 17 | -4.54(-2.37%) |
Jun 26, 2019 | 191.25 | 196.35 | 178.50 | 191.20 | 786 | +12.70(+7.11%) |
Jun 25, 2019 | 191.25 | 191.25 | 178.50 | 178.50 | 193 | -15.99(-8.22%) |
Jun 24, 2019 | 204.00 | 204.00 | 178.50 | 194.49 | 314 | -9.51(-4.66%) |
Jun 21, 2019 | 226.95 | 226.95 | 204.00 | 204.00 | 8 | -15.28(-6.97%) |
Jun 20, 2019 | 206.55 | 226.95 | 206.55 | 219.28 | 15 | +15.28(+7.49%) |
Jun 19, 2019 | 229.50 | 229.50 | 204.00 | 204.00 | 29 | -17.85(-8.05%) |
Jun 18, 2019 | 207.60 | 222.08 | 207.60 | 221.85 | 9 | +15.99(+7.77%) |
Jun 17, 2019 | 222.84 | 229.47 | 196.35 | 205.86 | 56 | -9.82(-4.55%) |
Jun 13, 2019 | 215.68 | 215.68 | 215.68 | 0 | -13.82(-6.02%) | |
Jun 12, 2019 | 229.50 | 229.50 | 216.75 | 229.50 | 8 | +0.00(+0.00%) |
Jun 11, 2019 | 247.35 | 248.62 | 229.50 | 229.50 | 163 | -25.45(-9.98%) |
Jun 10, 2019 | 262.65 | 274.15 | 254.95 | 254.95 | 6 | +5.05(+2.02%) |
Jun 07, 2019 | 217.03 | 255.00 | 217.03 | 249.90 | 59 | -15.30(-5.77%) |
Jun 06, 2019 | 357.00 | 367.20 | 260.10 | 265.20 | 401 | -137.70(-34.18%) |
Jun 05, 2019 | 413.10 | 454.41 | 400.35 | 402.90 | 82 | -24.45(-5.72%) |
Jun 04, 2019 | 400.35 | 427.35 | 400.35 | 427.35 | 2 | +19.35(+4.74%) |