Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 178.75 | 180.75 | 171.25 | 173.25 | 328 | -5.75(-3.21%) |
Aug 29, 2019 | 193.25 | 199.88 | 175.88 | 179.00 | 367 | -14.25(-7.37%) |
Aug 28, 2019 | 193.25 | 197.50 | 190.00 | 193.25 | 61 | -2.12(-1.09%) |
Aug 27, 2019 | 197.50 | 197.50 | 190.00 | 195.38 | 77 | -2.12(-1.08%) |
Aug 26, 2019 | 197.50 | 197.50 | 197.50 | 197.50 | 26 | +2.75(+1.41%) |
Aug 23, 2019 | 193.75 | 195.00 | 190.00 | 194.75 | 256 | -0.75(-0.38%) |
Aug 22, 2019 | 204.25 | 204.25 | 195.50 | 195.50 | 132 | -7.25(-3.58%) |
Aug 21, 2019 | 197.25 | 202.75 | 190.38 | 202.75 | 195 | +4.75(+2.40%) |
Aug 20, 2019 | 197.75 | 198.00 | 187.50 | 198.00 | 142 | -0.50(-0.25%) |
Aug 19, 2019 | 198.25 | 198.75 | 190.00 | 198.50 | 252 | +0.75(+0.38%) |
Aug 16, 2019 | 190.25 | 197.75 | 185.00 | 197.75 | 100 | +7.75(+4.08%) |
Aug 15, 2019 | 200.00 | 208.75 | 187.50 | 190.00 | 3,675 | -8.50(-4.28%) |
Aug 14, 2019 | 191.75 | 198.50 | 182.50 | 198.50 | 110 | +6.50(+3.39%) |
Aug 13, 2019 | 210.00 | 220.25 | 182.75 | 192.00 | 284 | +17.00(+9.71%) |
Aug 12, 2019 | 175.00 | 182.25 | 173.88 | 175.00 | 302 | -6.50(-3.58%) |
Aug 09, 2019 | 187.25 | 190.62 | 181.25 | 181.50 | 228 | -7.50(-3.97%) |
Aug 08, 2019 | 196.50 | 200.00 | 189.00 | 189.00 | 124 | +1.50(+0.80%) |
Aug 07, 2019 | 195.00 | 195.25 | 185.50 | 187.50 | 119 | -6.25(-3.23%) |
Aug 06, 2019 | 194.75 | 199.25 | 189.25 | 193.75 | 143 | +16.75(+9.46%) |
Aug 05, 2019 | 191.25 | 200.00 | 167.50 | 177.00 | 332 | -8.50(-4.58%) |
Aug 02, 2019 | 167.75 | 192.00 | 157.50 | 185.50 | 812 | +8.75(+4.95%) |
Aug 01, 2019 | 211.25 | 211.25 | 152.49 | 176.75 | 1,606 | -35.25(-16.63%) |
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%) |