Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 142.06 | 142.06 | 136.83 | 139.35 | 1,762,087 | -2.58(-1.82%) |
Jul 30, 2019 | 138.12 | 141.98 | 136.63 | 141.93 | 932,136 | +2.76(+1.98%) |
Jul 29, 2019 | 138.01 | 139.97 | 137.23 | 139.17 | 1,328,522 | +0.64(+0.46%) |
Jul 26, 2019 | 143.51 | 143.59 | 137.60 | 138.53 | 1,774,187 | -4.36(-3.05%) |
Jul 25, 2019 | 145.89 | 145.89 | 140.59 | 142.89 | 2,471,793 | -5.27(-3.55%) |
Jul 24, 2019 | 146.04 | 148.44 | 145.95 | 148.16 | 833,717 | +1.77(+1.21%) |
Jul 23, 2019 | 144.75 | 146.94 | 143.62 | 146.38 | 925,840 | +3.18(+2.22%) |
Jul 22, 2019 | 144.43 | 145.13 | 143.13 | 143.21 | 555,026 | -0.91(-0.63%) |
Jul 19, 2019 | 145.65 | 145.99 | 144.06 | 144.11 | 530,489 | -1.44(-0.99%) |
Jul 18, 2019 | 144.60 | 145.86 | 143.78 | 145.55 | 507,064 | +0.91(+0.63%) |
Jul 17, 2019 | 145.39 | 145.39 | 143.86 | 144.64 | 627,571 | -0.98(-0.67%) |
Jul 16, 2019 | 146.08 | 146.78 | 145.05 | 145.62 | 733,135 | +0.37(+0.26%) |
Jul 15, 2019 | 146.53 | 146.53 | 143.97 | 145.25 | 634,025 | -0.71(-0.48%) |
Jul 12, 2019 | 145.16 | 146.44 | 144.19 | 145.95 | 949,663 | +0.42(+0.29%) |
Jul 11, 2019 | 146.46 | 147.13 | 143.85 | 145.54 | 612,773 | +0.53(+0.37%) |
Jul 10, 2019 | 145.79 | 146.16 | 144.60 | 145.00 | 557,109 | -0.32(-0.22%) |
Jul 09, 2019 | 145.42 | 146.64 | 143.62 | 145.33 | 809,336 | -0.98(-0.67%) |
Jul 08, 2019 | 147.03 | 147.87 | 145.18 | 146.31 | 915,167 | -1.58(-1.07%) |
Jul 05, 2019 | 146.35 | 147.93 | 145.64 | 147.89 | 509,452 | +1.30(+0.89%) |
Jul 03, 2019 | 147.08 | 147.91 | 146.13 | 146.59 | 572,322 | +0.03(+0.02%) |
Jul 02, 2019 | 145.40 | 146.62 | 144.08 | 146.56 | 566,376 | +0.96(+0.66%) |
Jul 01, 2019 | 145.42 | 147.94 | 144.66 | 145.60 | 1,022,186 | +1.77(+1.23%) |
Jun 28, 2019 | 142.34 | 143.96 | 141.82 | 143.83 | 1,110,865 | +1.61(+1.13%) |
Jun 27, 2019 | 140.85 | 142.43 | 140.25 | 142.22 | 596,754 | +2.33(+1.66%) |
Jun 26, 2019 | 141.42 | 141.42 | 139.08 | 139.90 | 747,435 | -1.03(-0.73%) |
Jun 25, 2019 | 140.84 | 141.87 | 139.76 | 140.93 | 683,029 | +0.07(+0.05%) |
Jun 24, 2019 | 142.22 | 142.38 | 139.75 | 140.85 | 849,845 | -1.23(-0.87%) |
Jun 21, 2019 | 141.14 | 142.87 | 140.74 | 142.08 | 1,595,314 | +2.34(+1.67%) |
Jun 20, 2019 | 141.42 | 141.81 | 138.91 | 139.75 | 664,288 | -1.26(-0.89%) |
Jun 19, 2019 | 138.97 | 141.12 | 138.10 | 141.00 | 633,221 | +2.84(+2.05%) |
Jun 18, 2019 | 139.43 | 140.15 | 138.02 | 138.17 | 617,451 | -0.03(-0.02%) |
Jun 17, 2019 | 138.85 | 139.64 | 138.16 | 138.20 | 581,411 | -0.22(-0.16%) |
Jun 14, 2019 | 140.17 | 140.17 | 137.87 | 138.41 | 871,887 | -1.35(-0.96%) |
Jun 13, 2019 | 138.51 | 139.83 | 137.61 | 139.76 | 695,449 | +1.28(+0.93%) |
Jun 12, 2019 | 138.32 | 138.64 | 136.29 | 138.48 | 821,387 | -0.12(-0.08%) |
Jun 11, 2019 | 140.29 | 140.84 | 137.76 | 138.60 | 594,935 | -0.69(-0.50%) |
Jun 10, 2019 | 139.48 | 141.00 | 138.96 | 139.29 | 595,074 | +0.38(+0.28%) |
Jun 07, 2019 | 140.03 | 140.38 | 138.29 | 138.91 | 578,693 | -0.21(-0.15%) |
Jun 06, 2019 | 138.84 | 140.26 | 137.65 | 139.11 | 847,224 | +0.32(+0.23%) |
Jun 05, 2019 | 139.42 | 139.42 | 134.25 | 138.79 | 969,057 | +0.34(+0.25%) |
Jun 04, 2019 | 137.26 | 138.69 | 135.62 | 138.45 | 756,867 | +2.29(+1.68%) |
Jun 03, 2019 | 135.50 | 138.10 | 135.50 | 136.16 | 625,885 | +0.89(+0.66%) |
May 31, 2019 | 134.75 | 136.08 | 133.72 | 135.27 | 900,737 | -0.63(-0.47%) |
May 30, 2019 | 136.44 | 137.23 | 134.91 | 135.90 | 480,514 | -0.28(-0.20%) |
May 29, 2019 | 137.26 | 137.26 | 135.27 | 136.18 | 716,173 | -1.29(-0.94%) |
May 28, 2019 | 138.56 | 139.10 | 137.32 | 137.47 | 2,613,032 | -1.29(-0.93%) |
May 24, 2019 | 138.55 | 139.16 | 137.57 | 138.76 | 762,255 | +0.47(+0.34%) |
May 23, 2019 | 138.42 | 138.63 | 136.63 | 138.29 | 917,810 | -1.02(-0.73%) |
May 22, 2019 | 138.07 | 139.47 | 137.57 | 139.31 | 706,761 | +0.91(+0.66%) |
May 21, 2019 | 138.24 | 139.97 | 138.02 | 138.40 | 884,582 | +0.65(+0.47%) |
May 20, 2019 | 136.73 | 138.71 | 136.44 | 137.75 | 1,093,614 | +0.98(+0.72%) |
May 17, 2019 | 135.71 | 138.63 | 135.52 | 136.77 | 847,003 | -0.48(-0.35%) |
May 16, 2019 | 137.95 | 139.86 | 136.94 | 137.25 | 1,072,682 | -0.31(-0.22%) |
May 15, 2019 | 134.62 | 138.20 | 134.53 | 137.56 | 941,195 | +1.69(+1.24%) |
May 14, 2019 | 135.00 | 137.60 | 134.79 | 135.87 | 1,032,731 | +1.09(+0.81%) |
May 13, 2019 | 135.84 | 135.99 | 134.09 | 134.78 | 772,159 | -3.59(-2.60%) |
May 10, 2019 | 137.72 | 138.90 | 135.50 | 138.37 | 899,295 | +0.35(+0.25%) |
May 09, 2019 | 134.71 | 138.72 | 134.71 | 138.02 | 1,160,033 | +2.01(+1.48%) |
May 08, 2019 | 134.68 | 137.12 | 133.28 | 136.01 | 918,345 | +1.06(+0.79%) |
May 07, 2019 | 136.70 | 137.49 | 133.73 | 134.95 | 814,692 | -2.68(-1.95%) |
May 06, 2019 | 134.93 | 137.88 | 134.76 | 137.62 | 851,083 | +0.41(+0.30%) |
May 03, 2019 | 138.34 | 139.70 | 135.10 | 137.22 | 1,660,588 | -0.56(-0.41%) |
May 02, 2019 | 134.00 | 138.26 | 133.02 | 137.78 | 1,662,156 | +3.72(+2.77%) |