Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 163.07 | 166.30 | 140.54 | 141.84 | 3,835,709 | -23.83(-14.39%) |
Jul 30, 2019 | 165.97 | 168.52 | 163.31 | 165.68 | 1,544,621 | +1.35(+0.82%) |
Jul 29, 2019 | 158.53 | 164.42 | 154.97 | 164.32 | 1,216,817 | +7.91(+5.06%) |
Jul 26, 2019 | 160.27 | 162.30 | 155.25 | 156.41 | 1,480,673 | -2.51(-1.58%) |
Jul 25, 2019 | 168.81 | 168.86 | 156.85 | 158.92 | 2,186,456 | -12.88(-7.50%) |
Jul 24, 2019 | 171.13 | 172.91 | 166.45 | 171.80 | 1,588,751 | +3.91(+2.33%) |
Jul 23, 2019 | 173.20 | 176.97 | 162.83 | 167.90 | 2,526,769 | -5.26(-3.04%) |
Jul 22, 2019 | 170.84 | 174.65 | 168.76 | 173.15 | 1,946,200 | +4.25(+2.51%) |
Jul 19, 2019 | 167.22 | 174.55 | 162.19 | 168.91 | 3,132,159 | -5.69(-3.26%) |
Jul 18, 2019 | 152.46 | 175.18 | 148.93 | 174.60 | 4,357,205 | +20.22(+13.09%) |
Jul 17, 2019 | 140.30 | 154.48 | 139.96 | 154.39 | 3,159,041 | +16.31(+11.81%) |
Jul 16, 2019 | 139.53 | 142.52 | 136.68 | 138.08 | 2,170,039 | -2.17(-1.55%) |
Jul 15, 2019 | 140.40 | 142.08 | 137.11 | 140.25 | 1,274,075 | -0.29(-0.21%) |
Jul 12, 2019 | 137.69 | 141.12 | 135.18 | 140.54 | 1,592,620 | +4.39(+3.23%) |
Jul 11, 2019 | 139.67 | 141.99 | 132.77 | 136.15 | 2,074,683 | -4.58(-3.26%) |
Jul 10, 2019 | 138.47 | 140.93 | 133.83 | 140.73 | 2,423,782 | +8.68(+6.58%) |
Jul 09, 2019 | 127.27 | 132.05 | 125.63 | 132.05 | 1,524,345 | +3.86(+3.01%) |
Jul 08, 2019 | 129.01 | 131.52 | 125.49 | 128.19 | 1,053,224 | -0.39(-0.30%) |
Jul 05, 2019 | 121.87 | 129.95 | 117.33 | 128.57 | 2,112,875 | -3.76(-2.84%) |
Jul 03, 2019 | 133.11 | 133.15 | 128.00 | 132.34 | 1,399,069 | +1.78(+1.37%) |
Jul 02, 2019 | 121.19 | 132.29 | 120.33 | 130.55 | 2,281,825 | +12.98(+11.04%) |
Jul 01, 2019 | 121.14 | 123.51 | 116.47 | 117.58 | 2,205,420 | -14.76(-11.16%) |
Jun 28, 2019 | 130.07 | 132.91 | 126.60 | 132.34 | 2,121,746 | +3.47(+2.70%) |
Jun 27, 2019 | 128.91 | 129.88 | 125.92 | 128.86 | 1,778,906 | -2.99(-2.27%) |
Jun 26, 2019 | 124.91 | 135.23 | 124.47 | 131.85 | 1,987,769 | -1.40(-1.05%) |
Jun 25, 2019 | 143.39 | 143.77 | 125.10 | 133.25 | 4,444,842 | -9.12(-6.41%) |
Jun 24, 2019 | 129.32 | 142.37 | 128.69 | 142.37 | 3,350,172 | +14.31(+11.17%) |
Jun 21, 2019 | 124.75 | 128.17 | 119.78 | 128.07 | 2,664,767 | +2.46(+1.96%) |
Jun 20, 2019 | 120.41 | 127.15 | 118.48 | 125.61 | 5,749,608 | +14.74(+13.29%) |
Jun 19, 2019 | 104.47 | 111.36 | 103.55 | 110.88 | 2,372,496 | +4.33(+4.07%) |
Jun 18, 2019 | 107.65 | 109.38 | 102.30 | 106.54 | 2,215,252 | +2.55(+2.46%) |
Jun 17, 2019 | 101.77 | 103.99 | 99.56 | 103.99 | 1,548,084 | +1.83(+1.79%) |
Jun 14, 2019 | 103.75 | 106.44 | 99.07 | 102.16 | 2,378,082 | +0.53(+0.52%) |
Jun 13, 2019 | 98.01 | 101.00 | 97.20 | 101.63 | 1,394,041 | +4.05(+4.15%) |
Jun 12, 2019 | 95.03 | 98.93 | 95.03 | 97.58 | 1,557,478 | +4.58(+4.92%) |
Jun 11, 2019 | 90.12 | 94.11 | 89.59 | 93.01 | 1,183,061 | +1.35(+1.47%) |
Jun 10, 2019 | 90.60 | 92.14 | 88.57 | 91.66 | 1,729,385 | -4.91(-5.09%) |
Jun 07, 2019 | 98.74 | 99.70 | 94.79 | 96.57 | 2,074,207 | -0.05(-0.05%) |
Jun 06, 2019 | 94.07 | 97.20 | 93.39 | 96.62 | 1,921,556 | +3.03(+3.24%) |
Jun 05, 2019 | 96.33 | 98.45 | 90.07 | 93.58 | 2,257,464 | +0.19(+0.21%) |
Jun 04, 2019 | 88.24 | 93.44 | 88.14 | 93.39 | 2,135,713 | +1.40(+1.52%) |
Jun 03, 2019 | 86.60 | 92.03 | 85.38 | 91.99 | 3,595,162 | +9.73(+11.83%) |
May 31, 2019 | 77.59 | 83.31 | 77.50 | 82.26 | 3,556,981 | +8.91(+12.15%) |
May 30, 2019 | 69.89 | 73.55 | 69.07 | 73.35 | 1,333,338 | +3.56(+5.11%) |
May 29, 2019 | 70.32 | 70.90 | 68.92 | 69.79 | 980,908 | +0.10(+0.14%) |
May 28, 2019 | 69.16 | 70.46 | 68.35 | 69.69 | 1,103,102 | -1.45(-2.03%) |
May 24, 2019 | 70.18 | 71.67 | 69.50 | 71.14 | 1,092,673 | +1.01(+1.44%) |
May 23, 2019 | 70.99 | 74.37 | 69.74 | 70.13 | 1,934,976 | +0.72(+1.04%) |
May 22, 2019 | 72.54 | 72.82 | 68.20 | 69.40 | 1,515,522 | -3.66(-5.01%) |
May 21, 2019 | 71.09 | 73.07 | 70.27 | 73.07 | 1,019,725 | +0.39(+0.53%) |
May 20, 2019 | 72.73 | 74.32 | 72.14 | 72.68 | 1,189,289 | -0.19(-0.26%) |
May 17, 2019 | 70.46 | 73.35 | 69.65 | 72.87 | 1,241,953 | +1.25(+1.75%) |
May 16, 2019 | 72.73 | 73.16 | 69.84 | 71.62 | 1,458,742 | -2.46(-3.32%) |
May 15, 2019 | 75.23 | 76.29 | 73.69 | 74.08 | 1,180,533 | -0.34(-0.45%) |
May 14, 2019 | 74.65 | 74.99 | 71.77 | 74.41 | 1,307,090 | -0.87(-1.15%) |
May 13, 2019 | 72.34 | 75.96 | 70.37 | 75.28 | 2,324,473 | +6.45(+9.38%) |
May 10, 2019 | 71.72 | 71.77 | 68.74 | 68.83 | 1,704,432 | -1.73(-2.46%) |
May 09, 2019 | 71.38 | 73.98 | 70.03 | 70.56 | 1,828,728 | -0.53(-0.75%) |
May 08, 2019 | 75.62 | 76.39 | 69.60 | 71.09 | 1,992,646 | -2.46(-3.34%) |
May 07, 2019 | 70.27 | 74.70 | 68.92 | 73.55 | 1,928,983 | +4.24(+6.12%) |
May 06, 2019 | 69.02 | 70.99 | 68.59 | 69.31 | 1,188,126 | -0.14(-0.21%) |
May 03, 2019 | 70.46 | 72.15 | 68.97 | 69.45 | 1,749,839 | +0.96(+1.41%) |
May 02, 2019 | 69.84 | 70.99 | 67.72 | 68.49 | 2,111,139 | -3.28(-4.56%) |