Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.25 | 74.50 | 61.00 | 64.75 | 84,996 | -12.75(-16.45%) |
Jul 30, 2019 | 75.25 | 77.50 | 71.50 | 77.50 | 19,595 | +2.50(+3.33%) |
Jul 29, 2019 | 79.25 | 82.50 | 74.50 | 75.00 | 28,976 | -4.50(-5.66%) |
Jul 26, 2019 | 78.00 | 80.00 | 74.00 | 79.50 | 44,152 | -1.75(-2.15%) |
Jul 25, 2019 | 98.25 | 98.50 | 81.00 | 81.25 | 47,789 | -11.25(-12.16%) |
Jul 24, 2019 | 89.00 | 93.25 | 87.75 | 92.50 | 19,227 | +3.75(+4.23%) |
Jul 23, 2019 | 93.00 | 93.00 | 87.75 | 88.75 | 20,863 | -4.25(-4.57%) |
Jul 22, 2019 | 93.00 | 94.50 | 91.00 | 93.00 | 11,182 | -0.50(-0.53%) |
Jul 19, 2019 | 96.25 | 97.75 | 93.25 | 93.50 | 15,088 | -2.50(-2.60%) |
Jul 18, 2019 | 97.25 | 99.25 | 93.25 | 96.00 | 21,511 | -2.00(-2.04%) |
Jul 17, 2019 | 100.25 | 101.00 | 96.75 | 98.00 | 21,475 | -1.75(-1.75%) |
Jul 16, 2019 | 106.25 | 106.50 | 99.25 | 99.75 | 28,668 | -5.75(-5.45%) |
Jul 15, 2019 | 105.00 | 109.00 | 102.86 | 105.50 | 20,722 | +1.00(+0.96%) |
Jul 12, 2019 | 108.25 | 108.75 | 103.25 | 104.50 | 18,780 | -4.00(-3.69%) |
Jul 11, 2019 | 108.00 | 111.00 | 106.75 | 108.50 | 30,669 | +1.25(+1.17%) |
Jul 10, 2019 | 108.75 | 110.00 | 104.00 | 107.25 | 21,283 | -1.75(-1.61%) |
Jul 09, 2019 | 110.75 | 111.00 | 107.50 | 109.00 | 17,162 | -1.50(-1.36%) |
Jul 08, 2019 | 113.75 | 114.25 | 108.00 | 110.50 | 24,735 | -3.50(-3.07%) |
Jul 05, 2019 | 115.50 | 117.75 | 113.00 | 114.00 | 32,872 | -1.25(-1.08%) |
Jul 03, 2019 | 120.00 | 120.04 | 114.25 | 115.25 | 18,388 | -3.75(-3.15%) |
Jul 02, 2019 | 118.50 | 120.25 | 115.00 | 119.00 | 27,216 | -0.25(-0.21%) |
Jul 01, 2019 | 122.50 | 123.25 | 117.75 | 119.25 | 36,149 | -0.25(-0.21%) |
Jun 28, 2019 | 119.50 | 123.00 | 118.50 | 119.50 | 76,672 | +0.50(+0.42%) |
Jun 27, 2019 | 116.75 | 119.50 | 111.75 | 119.00 | 92,369 | +6.25(+5.54%) |
Jun 26, 2019 | 116.50 | 117.50 | 111.25 | 112.75 | 25,630 | -2.50(-2.17%) |
Jun 25, 2019 | 110.75 | 118.25 | 109.88 | 115.25 | 55,085 | +4.50(+4.06%) |
Jun 24, 2019 | 118.25 | 118.25 | 110.00 | 110.75 | 34,328 | -4.75(-4.11%) |
Jun 21, 2019 | 120.25 | 120.88 | 111.75 | 115.50 | 46,732 | -3.50(-2.94%) |
Jun 20, 2019 | 124.00 | 130.00 | 117.75 | 119.00 | 48,460 | -3.25(-2.66%) |
Jun 19, 2019 | 127.50 | 129.50 | 120.50 | 122.25 | 42,188 | -3.00(-2.40%) |
Jun 18, 2019 | 139.00 | 140.00 | 124.50 | 125.25 | 50,675 | -9.00(-6.70%) |
Jun 17, 2019 | 130.50 | 136.50 | 129.50 | 134.25 | 31,439 | +5.00(+3.87%) |
Jun 14, 2019 | 133.75 | 135.00 | 128.75 | 129.25 | 10,452 | -3.75(-2.82%) |
Jun 13, 2019 | 135.25 | 137.25 | 132.00 | 133.00 | 23,685 | -1.50(-1.12%) |
Jun 12, 2019 | 131.00 | 135.50 | 129.50 | 134.50 | 26,494 | +3.00(+2.28%) |
Jun 11, 2019 | 137.50 | 139.00 | 129.50 | 131.50 | 16,509 | -4.25(-3.13%) |
Jun 10, 2019 | 134.00 | 138.25 | 132.50 | 135.75 | 19,210 | +3.25(+2.45%) |
Jun 07, 2019 | 131.75 | 134.50 | 129.75 | 132.50 | 11,036 | +0.25(+0.19%) |
Jun 06, 2019 | 131.25 | 133.75 | 125.50 | 132.25 | 14,087 | +1.25(+0.95%) |
Jun 05, 2019 | 141.00 | 141.00 | 130.25 | 131.00 | 15,482 | -9.75(-6.93%) |
Jun 04, 2019 | 132.00 | 141.50 | 128.75 | 140.75 | 34,057 | +11.00(+8.48%) |
Jun 03, 2019 | 135.50 | 137.25 | 127.75 | 129.75 | 22,781 | -6.25(-4.60%) |
May 31, 2019 | 141.00 | 142.13 | 134.50 | 136.00 | 23,124 | -7.75(-5.39%) |
May 30, 2019 | 154.75 | 155.25 | 143.00 | 143.75 | 17,446 | -10.50(-6.81%) |
May 29, 2019 | 152.75 | 155.50 | 148.75 | 154.25 | 20,471 | -0.75(-0.48%) |
May 28, 2019 | 163.00 | 163.00 | 150.75 | 155.00 | 30,871 | -8.75(-5.34%) |
May 24, 2019 | 163.25 | 169.50 | 162.25 | 163.75 | 13,700 | +1.50(+0.92%) |
May 23, 2019 | 172.50 | 173.00 | 162.16 | 162.25 | 18,907 | -13.00(-7.42%) |
May 22, 2019 | 183.75 | 186.25 | 174.62 | 175.25 | 16,986 | -10.25(-5.53%) |
May 21, 2019 | 185.75 | 187.50 | 182.00 | 185.50 | 11,638 | +2.00(+1.09%) |
May 20, 2019 | 185.25 | 187.00 | 179.75 | 183.50 | 8,041 | -2.50(-1.34%) |
May 17, 2019 | 184.00 | 189.75 | 182.50 | 186.00 | 24,904 | -0.25(-0.13%) |
May 16, 2019 | 182.75 | 191.00 | 182.75 | 186.25 | 20,483 | +4.25(+2.34%) |
May 15, 2019 | 180.50 | 187.75 | 176.75 | 182.00 | 24,917 | -0.25(-0.14%) |
May 14, 2019 | 177.75 | 186.75 | 177.75 | 182.25 | 16,010 | +6.00(+3.40%) |
May 13, 2019 | 186.25 | 192.50 | 176.00 | 176.25 | 14,529 | -15.75(-8.20%) |
May 10, 2019 | 191.50 | 193.75 | 185.25 | 192.00 | 15,204 | -2.25(-1.16%) |
May 09, 2019 | 193.75 | 196.50 | 190.25 | 194.25 | 12,885 | -2.50(-1.27%) |
May 08, 2019 | 196.00 | 199.00 | 194.00 | 196.75 | 14,278 | +0.25(+0.13%) |
May 07, 2019 | 197.50 | 202.25 | 191.50 | 196.50 | 15,934 | -4.00(-2.00%) |
May 06, 2019 | 189.50 | 201.25 | 189.50 | 200.50 | 17,544 | +5.00(+2.56%) |
May 03, 2019 | 195.00 | 197.99 | 191.00 | 195.50 | 17,620 | +2.25(+1.16%) |
May 02, 2019 | 192.25 | 197.50 | 190.25 | 193.25 | 8,674 | +0.25(+0.13%) |