Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 204.50 | 218.50 | 201.75 | 212.00 | 673 | +6.75(+3.29%) |
Jul 30, 2019 | 200.00 | 217.50 | 200.00 | 205.25 | 1,106 | -1.75(-0.85%) |
Jul 29, 2019 | 212.00 | 212.75 | 195.62 | 207.00 | 232 | +5.00(+2.48%) |
Jul 26, 2019 | 186.50 | 220.25 | 186.50 | 202.00 | 276 | +15.00(+8.02%) |
Jul 25, 2019 | 186.50 | 195.50 | 181.88 | 187.00 | 223 | +4.00(+2.19%) |
Jul 24, 2019 | 187.00 | 194.50 | 170.76 | 183.00 | 611 | -5.00(-2.66%) |
Jul 23, 2019 | 184.50 | 191.50 | 184.50 | 188.00 | 273 | +4.00(+2.17%) |
Jul 22, 2019 | 188.44 | 189.97 | 178.00 | 184.00 | 395 | -8.75(-4.54%) |
Jul 19, 2019 | 203.00 | 209.49 | 189.62 | 192.75 | 1,004 | -10.00(-4.93%) |
Jul 18, 2019 | 194.00 | 204.00 | 187.88 | 202.75 | 206 | +8.50(+4.38%) |
Jul 17, 2019 | 197.25 | 201.25 | 182.50 | 194.25 | 981 | -2.75(-1.40%) |
Jul 16, 2019 | 197.25 | 198.75 | 193.75 | 197.00 | 372 | -0.50(-0.25%) |
Jul 15, 2019 | 197.75 | 202.50 | 194.50 | 197.50 | 252 | +0.25(+0.13%) |
Jul 12, 2019 | 205.75 | 212.00 | 192.62 | 197.25 | 1,992 | -8.00(-3.90%) |
Jul 11, 2019 | 207.75 | 240.65 | 201.00 | 205.25 | 2,892 | -2.50(-1.20%) |
Jul 10, 2019 | 203.75 | 215.50 | 201.25 | 207.75 | 437 | +4.00(+1.96%) |
Jul 09, 2019 | 223.00 | 223.00 | 200.00 | 203.75 | 2,759 | -16.00(-7.28%) |
Jul 08, 2019 | 246.25 | 246.50 | 218.75 | 219.75 | 252 | -11.75(-5.08%) |
Jul 05, 2019 | 223.50 | 240.00 | 223.50 | 231.50 | 308 | +5.50(+2.43%) |
Jul 03, 2019 | 220.25 | 230.00 | 220.25 | 226.00 | 388 | +7.25(+3.31%) |
Jul 02, 2019 | 215.75 | 223.02 | 207.75 | 218.75 | 1,732 | +3.50(+1.63%) |
Jul 01, 2019 | 226.75 | 237.50 | 212.75 | 215.25 | 4,801 | -17.50(-7.52%) |
Jun 28, 2019 | 239.25 | 280.00 | 231.25 | 232.75 | 9,472 | +4.75(+2.08%) |
Jun 27, 2019 | 233.75 | 237.50 | 222.75 | 228.00 | 1,453 | +15.25(+7.17%) |
Jun 26, 2019 | 235.75 | 240.50 | 203.00 | 212.75 | 1,555 | -17.25(-7.50%) |
Jun 25, 2019 | 245.25 | 253.75 | 225.75 | 230.00 | 2,023 | -18.25(-7.35%) |
Jun 24, 2019 | 248.75 | 264.00 | 248.25 | 248.25 | 3,425 | -0.50(-0.20%) |
Jun 21, 2019 | 249.50 | 262.50 | 244.00 | 248.75 | 5,620 | -3.25(-1.29%) |
Jun 20, 2019 | 252.75 | 262.50 | 245.00 | 252.00 | 1,762 | -0.50(-0.20%) |
Jun 19, 2019 | 244.50 | 264.25 | 244.24 | 252.50 | 2,077 | +7.00(+2.85%) |
Jun 18, 2019 | 258.00 | 268.39 | 239.75 | 245.50 | 1,714 | -3.25(-1.31%) |
Jun 17, 2019 | 274.50 | 275.00 | 244.50 | 248.75 | 2,182 | -25.25(-9.22%) |
Jun 14, 2019 | 311.75 | 314.62 | 272.75 | 274.00 | 884 | -46.50(-14.51%) |
Jun 13, 2019 | 317.25 | 329.50 | 317.25 | 320.50 | 597 | +5.00(+1.58%) |
Jun 12, 2019 | 306.00 | 333.00 | 306.00 | 315.50 | 2,472 | -6.25(-1.94%) |
Jun 11, 2019 | 326.00 | 330.00 | 317.75 | 321.75 | 532 | -7.75(-2.35%) |
Jun 10, 2019 | 352.50 | 356.75 | 300.00 | 329.50 | 3,781 | -24.75(-6.99%) |
Jun 07, 2019 | 366.75 | 369.50 | 348.50 | 354.25 | 5,276 | -5.75(-1.60%) |
Jun 06, 2019 | 366.00 | 371.00 | 350.00 | 360.00 | 1,063 | -13.00(-3.49%) |
Jun 05, 2019 | 374.25 | 376.25 | 358.75 | 373.00 | 2,251 | -0.75(-0.20%) |
Jun 04, 2019 | 372.75 | 376.00 | 358.47 | 373.75 | 2,480 | +4.50(+1.22%) |
Jun 03, 2019 | 349.00 | 381.32 | 341.75 | 369.25 | 3,199 | +12.50(+3.50%) |
May 31, 2019 | 355.00 | 360.71 | 338.00 | 356.75 | 1,956 | +1.75(+0.49%) |
May 30, 2019 | 350.00 | 355.00 | 341.25 | 355.00 | 653 | +12.25(+3.57%) |
May 29, 2019 | 350.00 | 356.12 | 333.75 | 342.75 | 1,954 | -12.25(-3.45%) |
May 28, 2019 | 353.75 | 362.50 | 344.50 | 355.00 | 3,794 | +0.50(+0.14%) |
May 24, 2019 | 348.50 | 361.25 | 341.50 | 354.50 | 1,484 | +4.50(+1.29%) |
May 23, 2019 | 357.50 | 357.50 | 339.25 | 350.00 | 1,233 | -7.00(-1.96%) |
May 22, 2019 | 355.25 | 362.50 | 350.25 | 357.00 | 1,109 | -3.00(-0.83%) |
May 21, 2019 | 351.00 | 362.25 | 346.25 | 360.00 | 4,147 | +8.50(+2.42%) |
May 20, 2019 | 343.50 | 352.50 | 340.00 | 351.50 | 2,974 | +6.50(+1.88%) |
May 17, 2019 | 344.00 | 351.39 | 330.00 | 345.00 | 3,392 | -1.75(-0.50%) |
May 16, 2019 | 344.00 | 350.00 | 330.75 | 346.75 | 4,182 | +3.00(+0.87%) |
May 15, 2019 | 352.00 | 357.50 | 333.50 | 343.75 | 3,392 | -8.50(-2.41%) |
May 14, 2019 | 349.50 | 354.95 | 327.75 | 352.25 | 6,587 | +3.50(+1.00%) |
May 13, 2019 | 346.00 | 352.50 | 315.00 | 348.75 | 6,330 | +0.75(+0.22%) |
May 10, 2019 | 344.25 | 350.00 | 318.75 | 348.00 | 8,564 | +3.00(+0.87%) |