Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 223.00 | 224.30 | 215.10 | 218.50 | 244 | -3.90(-1.75%) |
Jul 30, 2019 | 220.90 | 222.40 | 219.90 | 222.40 | 350 | +2.93(+1.33%) |
Jul 29, 2019 | 225.10 | 225.80 | 216.60 | 219.47 | 367 | -4.33(-1.93%) |
Jul 26, 2019 | 219.80 | 225.93 | 219.80 | 223.80 | 170 | +5.90(+2.71%) |
Jul 25, 2019 | 221.20 | 221.20 | 217.70 | 217.90 | 98 | -1.30(-0.59%) |
Jul 24, 2019 | 220.50 | 221.60 | 216.80 | 219.20 | 298 | -0.28(-0.13%) |
Jul 23, 2019 | 221.50 | 222.80 | 212.00 | 219.47 | 205 | -4.03(-1.80%) |
Jul 22, 2019 | 219.00 | 225.00 | 219.00 | 223.50 | 438 | +4.00(+1.82%) |
Jul 19, 2019 | 223.90 | 223.90 | 219.50 | 219.50 | 200 | -4.50(-2.01%) |
Jul 18, 2019 | 234.40 | 234.50 | 220.00 | 224.00 | 568 | -10.00(-4.27%) |
Jul 17, 2019 | 234.00 | 236.20 | 226.60 | 234.00 | 274 | +9.10(+4.05%) |
Jul 16, 2019 | 233.00 | 234.84 | 224.90 | 224.90 | 186 | -7.30(-3.14%) |
Jul 15, 2019 | 233.20 | 235.10 | 230.00 | 232.20 | 146 | +0.20(+0.09%) |
Jul 12, 2019 | 231.00 | 232.28 | 230.00 | 232.00 | 200 | +1.50(+0.65%) |
Jul 11, 2019 | 227.70 | 231.60 | 223.00 | 230.50 | 603 | +1.10(+0.48%) |
Jul 10, 2019 | 234.40 | 234.70 | 225.00 | 229.40 | 429 | -8.10(-3.41%) |
Jul 09, 2019 | 230.00 | 237.50 | 230.00 | 237.50 | 118 | +6.90(+2.99%) |
Jul 08, 2019 | 235.70 | 235.70 | 230.00 | 230.60 | 158 | -6.90(-2.91%) |
Jul 05, 2019 | 237.50 | 237.50 | 237.50 | 237.50 | 60 | -0.30(-0.13%) |
Jul 03, 2019 | 243.50 | 243.50 | 233.00 | 237.80 | 230 | -7.10(-2.90%) |
Jul 02, 2019 | 252.00 | 260.00 | 240.00 | 244.90 | 1,522 | +4.90(+2.04%) |
Jul 01, 2019 | 250.00 | 250.00 | 230.10 | 240.00 | 772 | -11.20(-4.46%) |
Jun 28, 2019 | 255.00 | 258.60 | 251.20 | 251.20 | 330 | -3.80(-1.49%) |
Jun 27, 2019 | 265.00 | 265.00 | 255.00 | 255.00 | 247 | -9.50(-3.59%) |
Jun 26, 2019 | 263.80 | 264.50 | 260.20 | 264.50 | 318 | +1.50(+0.57%) |
Jun 25, 2019 | 263.00 | 266.00 | 260.00 | 263.00 | 452 | +2.00(+0.77%) |
Jun 24, 2019 | 256.00 | 261.00 | 253.80 | 261.00 | 398 | +4.00(+1.56%) |
Jun 21, 2019 | 254.10 | 257.00 | 252.00 | 257.00 | 290 | +0.02(+0.01%) |
Jun 20, 2019 | 258.50 | 258.50 | 251.76 | 256.98 | 169 | +1.36(+0.53%) |
Jun 19, 2019 | 241.00 | 256.00 | 240.00 | 255.62 | 670 | +15.72(+6.55%) |
Jun 18, 2019 | 238.70 | 241.30 | 237.00 | 239.90 | 508 | +1.90(+0.80%) |
Jun 17, 2019 | 224.20 | 239.34 | 202.90 | 238.00 | 368 | +13.80(+6.16%) |
Jun 14, 2019 | 222.30 | 242.34 | 222.30 | 224.20 | 1,390 | -5.30(-2.31%) |
Jun 13, 2019 | 200.00 | 230.00 | 200.00 | 229.50 | 1,166 | -13.50(-5.56%) |
Jun 12, 2019 | 285.90 | 290.00 | 241.72 | 243.00 | 811 | -54.90(-18.43%) |
Jun 11, 2019 | 297.10 | 299.90 | 290.40 | 297.90 | 572 | +0.80(+0.27%) |
Jun 10, 2019 | 314.00 | 316.00 | 297.10 | 297.10 | 714 | -25.70(-7.96%) |
Jun 07, 2019 | 325.00 | 326.00 | 320.00 | 322.80 | 410 | +6.80(+2.15%) |
Jun 06, 2019 | 325.99 | 329.99 | 316.00 | 316.00 | 787 | -7.00(-2.17%) |
Jun 05, 2019 | 325.40 | 325.40 | 323.00 | 323.00 | 558 | -2.50(-0.77%) |
Jun 04, 2019 | 329.70 | 332.80 | 325.50 | 325.50 | 1,150 | +2.40(+0.74%) |
Jun 03, 2019 | 313.60 | 329.00 | 313.60 | 323.10 | 1,963 | +7.12(+2.25%) |
May 31, 2019 | 294.90 | 322.40 | 294.90 | 315.98 | 1,730 | +22.89(+7.81%) |
May 30, 2019 | 296.38 | 296.50 | 286.57 | 293.09 | 499 | +2.09(+0.72%) |
May 29, 2019 | 291.30 | 298.80 | 289.59 | 291.00 | 1,299 | -4.00(-1.36%) |
May 28, 2019 | 292.99 | 311.62 | 288.75 | 295.00 | 1,483 | +9.30(+3.26%) |
May 24, 2019 | 264.00 | 299.50 | 264.00 | 285.70 | 1,410 | +20.70(+7.81%) |
May 23, 2019 | 256.00 | 265.00 | 245.00 | 265.00 | 838 | +18.00(+7.29%) |
May 22, 2019 | 240.00 | 254.90 | 240.00 | 247.00 | 795 | +6.70(+2.79%) |
May 21, 2019 | 240.00 | 252.00 | 238.10 | 240.30 | 762 | +0.20(+0.08%) |
May 20, 2019 | 249.00 | 250.00 | 238.00 | 240.10 | 950 | -7.30(-2.95%) |
May 17, 2019 | 249.60 | 250.00 | 243.91 | 247.40 | 830 | +13.60(+5.82%) |
May 16, 2019 | 220.10 | 238.00 | 220.10 | 233.80 | 661 | +13.70(+6.22%) |
May 15, 2019 | 214.10 | 249.59 | 214.10 | 220.10 | 782 | +5.00(+2.32%) |
May 14, 2019 | 209.90 | 230.00 | 206.50 | 215.10 | 741 | +8.90(+4.32%) |
May 13, 2019 | 210.00 | 210.00 | 202.45 | 206.20 | 941 | -8.90(-4.14%) |
May 10, 2019 | 210.00 | 233.80 | 210.00 | 215.10 | 450 | +5.10(+2.43%) |
May 09, 2019 | 215.00 | 215.03 | 201.50 | 210.00 | 609 | -1.90(-0.90%) |
May 08, 2019 | 202.50 | 216.53 | 200.32 | 211.90 | 1,118 | +14.20(+7.18%) |
May 07, 2019 | 178.49 | 205.90 | 178.49 | 197.70 | 2,191 | +19.20(+10.76%) |
May 06, 2019 | 173.00 | 180.00 | 173.00 | 178.50 | 797 | +6.00(+3.48%) |
May 03, 2019 | 158.10 | 173.20 | 158.10 | 172.50 | 2,350 | +13.40(+8.42%) |
May 02, 2019 | 149.50 | 161.00 | 149.00 | 159.10 | 2,195 | +10.61(+7.14%) |