Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 198.75 | 225.90 | 195.47 | 223.33 | 967,434 | +27.62(+14.12%) |
Jul 30, 2019 | 195.24 | 198.98 | 192.43 | 195.70 | 247,185 | -1.64(-0.83%) |
Jul 29, 2019 | 206.47 | 210.22 | 197.34 | 197.34 | 284,123 | -10.77(-5.17%) |
Jul 26, 2019 | 202.96 | 209.51 | 200.38 | 208.11 | 353,783 | +3.51(+1.72%) |
Jul 25, 2019 | 194.30 | 207.17 | 194.30 | 204.60 | 466,822 | +14.05(+7.37%) |
Jul 24, 2019 | 191.26 | 197.11 | 189.38 | 190.55 | 282,633 | -4.45(-2.28%) |
Jul 23, 2019 | 189.62 | 201.09 | 185.64 | 195.00 | 462,201 | +5.38(+2.84%) |
Jul 22, 2019 | 192.19 | 194.53 | 187.98 | 189.62 | 348,995 | -4.21(-2.17%) |
Jul 19, 2019 | 195.94 | 201.79 | 188.45 | 193.83 | 581,554 | +4.68(+2.48%) |
Jul 18, 2019 | 221.69 | 223.79 | 187.51 | 189.15 | 757,262 | -27.62(-12.74%) |
Jul 17, 2019 | 241.12 | 242.29 | 216.54 | 216.77 | 635,792 | -28.56(-11.64%) |
Jul 16, 2019 | 243.46 | 248.14 | 238.07 | 245.33 | 350,169 | +3.74(+1.55%) |
Jul 15, 2019 | 242.52 | 247.44 | 238.78 | 241.59 | 222,364 | +0.47(+0.19%) |
Jul 12, 2019 | 247.67 | 251.18 | 240.41 | 241.12 | 248,578 | -7.96(-3.20%) |
Jul 11, 2019 | 243.69 | 254.93 | 239.25 | 249.08 | 502,117 | +7.49(+3.10%) |
Jul 10, 2019 | 246.74 | 254.69 | 241.12 | 241.59 | 514,002 | -16.62(-6.44%) |
Jul 09, 2019 | 267.81 | 271.78 | 258.21 | 258.21 | 304,999 | -8.66(-3.25%) |
Jul 08, 2019 | 265.00 | 272.02 | 259.61 | 266.87 | 247,789 | +0.94(+0.35%) |
Jul 05, 2019 | 279.04 | 287.47 | 262.89 | 265.93 | 425,207 | +7.26(+2.81%) |
Jul 03, 2019 | 258.68 | 266.95 | 257.97 | 258.68 | 217,202 | -3.28(-1.25%) |
Jul 02, 2019 | 285.36 | 287.70 | 257.97 | 261.95 | 481,005 | -33.24(-11.26%) |
Jul 01, 2019 | 288.87 | 297.07 | 283.25 | 295.19 | 501,966 | +29.03(+10.91%) |
Jun 28, 2019 | 270.85 | 277.40 | 264.29 | 266.17 | 267,109 | -6.32(-2.32%) |
Jun 27, 2019 | 273.19 | 278.57 | 270.61 | 272.49 | 339,381 | +6.09(+2.28%) |
Jun 26, 2019 | 280.21 | 280.91 | 260.08 | 266.40 | 470,734 | +3.04(+1.16%) |
Jun 25, 2019 | 246.74 | 277.87 | 245.80 | 263.36 | 672,748 | +16.16(+6.54%) |
Jun 24, 2019 | 276.17 | 278.27 | 251.17 | 247.19 | 566,375 | -33.41(-11.91%) |
Jun 21, 2019 | 287.15 | 298.13 | 280.37 | 280.61 | 338,318 | -5.84(-2.04%) |
Jun 20, 2019 | 302.33 | 305.84 | 280.61 | 286.45 | 615,629 | -43.22(-13.11%) |
Jun 19, 2019 | 349.06 | 351.87 | 327.10 | 329.67 | 387,514 | -14.02(-4.08%) |
Jun 18, 2019 | 339.48 | 356.54 | 332.94 | 343.69 | 305,513 | -9.35(-2.65%) |
Jun 17, 2019 | 358.41 | 366.35 | 351.63 | 353.04 | 181,376 | -5.14(-1.44%) |
Jun 14, 2019 | 350.46 | 367.99 | 342.29 | 358.18 | 321,391 | -5.14(-1.41%) |
Jun 13, 2019 | 374.76 | 376.17 | 361.45 | 363.32 | 204,046 | -12.38(-3.30%) |
Jun 12, 2019 | 385.51 | 385.51 | 368.92 | 375.70 | 220,430 | -18.93(-4.80%) |
Jun 11, 2019 | 407.47 | 408.88 | 389.02 | 394.62 | 190,572 | -5.37(-1.34%) |
Jun 10, 2019 | 402.57 | 411.68 | 397.89 | 400.00 | 218,010 | +20.09(+5.29%) |
Jun 07, 2019 | 372.43 | 387.76 | 368.46 | 379.90 | 243,250 | -2.34(-0.61%) |
Jun 06, 2019 | 391.82 | 394.39 | 378.04 | 382.24 | 224,968 | -11.92(-3.02%) |
Jun 05, 2019 | 381.54 | 407.71 | 372.66 | 394.16 | 245,906 | -0.23(-0.06%) |
Jun 04, 2019 | 417.29 | 417.52 | 393.92 | 394.39 | 183,575 | -7.48(-1.86%) |
Jun 03, 2019 | 433.41 | 436.91 | 399.76 | 401.87 | 242,905 | -54.67(-11.98%) |
May 31, 2019 | 487.85 | 487.85 | 446.26 | 456.54 | 233,659 | -61.92(-11.94%) |
May 30, 2019 | 542.75 | 550.23 | 515.18 | 518.46 | 97,051 | -26.40(-4.85%) |
May 29, 2019 | 538.78 | 551.40 | 535.98 | 544.86 | 79,238 | -0.47(-0.09%) |
May 28, 2019 | 547.89 | 555.84 | 539.95 | 545.32 | 98,116 | +10.98(+2.06%) |
May 24, 2019 | 540.88 | 546.96 | 530.14 | 534.34 | 84,791 | -7.94(-1.46%) |
May 23, 2019 | 535.98 | 545.56 | 508.64 | 542.29 | 129,887 | -8.18(-1.49%) |
May 22, 2019 | 525.46 | 557.24 | 523.83 | 550.46 | 107,519 | +26.87(+5.13%) |
May 21, 2019 | 536.45 | 542.52 | 522.43 | 523.60 | 121,015 | -1.87(-0.36%) |
May 20, 2019 | 523.13 | 528.62 | 513.08 | 525.46 | 83,661 | +1.64(+0.31%) |
May 17, 2019 | 543.22 | 548.13 | 519.39 | 523.83 | 117,995 | -10.05(-1.88%) |
May 16, 2019 | 525.70 | 546.02 | 522.19 | 533.88 | 135,486 | +16.82(+3.25%) |
May 15, 2019 | 507.24 | 518.46 | 500.46 | 517.05 | 117,656 | +4.44(+0.87%) |
May 14, 2019 | 512.38 | 531.54 | 509.58 | 512.61 | 81,354 | +5.37(+1.06%) |
May 13, 2019 | 530.37 | 547.89 | 502.80 | 507.24 | 165,507 | -53.04(-9.47%) |
May 10, 2019 | 538.55 | 561.91 | 537.85 | 560.28 | 151,140 | +13.32(+2.43%) |
May 09, 2019 | 540.65 | 551.16 | 520.79 | 546.96 | 168,163 | +3.04(+0.56%) |
May 08, 2019 | 510.51 | 554.20 | 505.37 | 543.92 | 166,755 | +17.29(+3.28%) |
May 07, 2019 | 552.10 | 563.08 | 516.76 | 526.63 | 153,131 | -33.88(-6.04%) |
May 06, 2019 | 561.91 | 566.82 | 546.49 | 560.51 | 101,636 | -0.23(-0.04%) |
May 03, 2019 | 551.16 | 562.61 | 535.75 | 560.75 | 159,443 | -10.05(-1.76%) |
May 02, 2019 | 560.75 | 572.89 | 547.66 | 570.79 | 208,376 | +28.74(+5.30%) |