Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 128.70 | 129.95 | 125.83 | 126.73 | 150,813 | -1.77(-1.38%) |
Jul 30, 2019 | 125.10 | 130.00 | 125.10 | 128.50 | 166,256 | +1.99(+1.57%) |
Jul 29, 2019 | 123.55 | 128.29 | 123.55 | 126.51 | 189,799 | +2.26(+1.82%) |
Jul 26, 2019 | 123.00 | 126.00 | 119.23 | 124.25 | 462,200 | +1.21(+0.98%) |
Jul 25, 2019 | 161.36 | 161.36 | 120.67 | 123.04 | 699,125 | -40.73(-24.87%) |
Jul 24, 2019 | 160.90 | 165.04 | 159.22 | 163.77 | 131,555 | +2.55(+1.58%) |
Jul 23, 2019 | 164.03 | 164.03 | 160.95 | 161.22 | 152,438 | -2.90(-1.77%) |
Jul 22, 2019 | 167.95 | 168.87 | 163.95 | 164.12 | 118,787 | -3.24(-1.94%) |
Jul 19, 2019 | 168.04 | 168.53 | 165.38 | 167.36 | 154,200 | -1.27(-0.75%) |
Jul 18, 2019 | 169.64 | 170.45 | 168.13 | 168.63 | 72,953 | -1.13(-0.67%) |
Jul 17, 2019 | 171.03 | 171.03 | 167.55 | 169.76 | 87,269 | -1.03(-0.60%) |
Jul 16, 2019 | 171.41 | 172.75 | 169.84 | 170.79 | 99,977 | -0.36(-0.21%) |
Jul 15, 2019 | 174.67 | 174.74 | 170.09 | 171.15 | 69,182 | -2.64(-1.52%) |
Jul 12, 2019 | 172.75 | 175.78 | 171.99 | 173.79 | 98,100 | +1.46(+0.85%) |
Jul 11, 2019 | 171.46 | 172.84 | 170.72 | 172.33 | 63,876 | +1.86(+1.09%) |
Jul 10, 2019 | 169.43 | 170.88 | 166.68 | 170.47 | 76,704 | +1.98(+1.18%) |
Jul 09, 2019 | 167.90 | 168.68 | 165.87 | 168.49 | 65,608 | +2.17(+1.30%) |
Jul 08, 2019 | 166.62 | 168.34 | 164.15 | 166.32 | 72,463 | -0.88(-0.53%) |
Jul 05, 2019 | 164.40 | 167.35 | 163.41 | 167.20 | 73,000 | +1.41(+0.85%) |
Jul 03, 2019 | 165.31 | 166.10 | 164.58 | 165.79 | 43,500 | +1.44(+0.88%) |
Jul 02, 2019 | 163.48 | 164.65 | 162.20 | 164.35 | 63,840 | +1.23(+0.75%) |
Jul 01, 2019 | 166.40 | 167.50 | 161.21 | 163.12 | 91,111 | -0.99(-0.60%) |
Jun 28, 2019 | 164.88 | 166.70 | 163.84 | 164.11 | 263,000 | +0.25(+0.15%) |
Jun 27, 2019 | 158.30 | 164.65 | 158.30 | 163.86 | 107,754 | +6.72(+4.28%) |
Jun 26, 2019 | 156.60 | 160.52 | 155.34 | 157.14 | 82,847 | +1.12(+0.72%) |
Jun 25, 2019 | 154.36 | 158.36 | 152.18 | 156.02 | 65,971 | +2.22(+1.44%) |
Jun 24, 2019 | 156.82 | 157.40 | 153.78 | 153.80 | 114,270 | -2.72(-1.74%) |
Jun 21, 2019 | 156.46 | 158.50 | 155.24 | 156.52 | 140,900 | -0.73(-0.46%) |
Jun 20, 2019 | 155.36 | 157.97 | 154.76 | 157.25 | 65,701 | +2.95(+1.91%) |
Jun 19, 2019 | 153.37 | 155.45 | 152.84 | 154.30 | 86,777 | +1.49(+0.98%) |
Jun 18, 2019 | 153.52 | 154.56 | 151.69 | 152.81 | 90,032 | -0.76(-0.49%) |
Jun 17, 2019 | 156.33 | 156.67 | 153.48 | 153.57 | 99,096 | -2.70(-1.73%) |
Jun 14, 2019 | 153.69 | 157.12 | 152.91 | 156.27 | 86,800 | +2.71(+1.76%) |
Jun 13, 2019 | 153.34 | 156.27 | 152.70 | 153.56 | 122,760 | +1.78(+1.17%) |
Jun 12, 2019 | 144.76 | 153.93 | 144.75 | 151.78 | 158,945 | +7.22(+4.99%) |
Jun 11, 2019 | 145.00 | 146.21 | 142.62 | 144.56 | 127,687 | +2.11(+1.48%) |
Jun 10, 2019 | 137.25 | 142.95 | 134.69 | 142.45 | 112,582 | +5.73(+4.19%) |
Jun 07, 2019 | 135.93 | 137.87 | 135.93 | 136.72 | 73,800 | +0.66(+0.49%) |
Jun 06, 2019 | 137.00 | 138.09 | 134.15 | 136.06 | 85,256 | -1.10(-0.80%) |
Jun 05, 2019 | 138.75 | 140.54 | 136.40 | 137.16 | 65,848 | -0.63(-0.46%) |
Jun 04, 2019 | 135.77 | 139.51 | 135.21 | 137.79 | 82,113 | +3.50(+2.61%) |
Jun 03, 2019 | 132.38 | 134.72 | 131.59 | 134.29 | 66,309 | +2.00(+1.51%) |
May 31, 2019 | 134.91 | 135.89 | 131.45 | 132.29 | 91,100 | -3.98(-2.92%) |
May 30, 2019 | 138.92 | 139.99 | 134.86 | 136.27 | 100,392 | -2.24(-1.62%) |
May 29, 2019 | 138.49 | 139.33 | 136.38 | 138.51 | 45,409 | -0.56(-0.40%) |
May 28, 2019 | 140.35 | 142.32 | 138.45 | 139.07 | 112,043 | -0.93(-0.66%) |
May 24, 2019 | 137.77 | 141.23 | 137.60 | 140.00 | 75,100 | +3.18(+2.32%) |
May 23, 2019 | 135.98 | 137.09 | 134.70 | 136.82 | 98,386 | -0.16(-0.12%) |
May 22, 2019 | 137.72 | 138.53 | 136.41 | 136.98 | 40,929 | -1.03(-0.75%) |
May 21, 2019 | 137.23 | 138.78 | 136.70 | 138.01 | 39,748 | +1.45(+1.06%) |
May 20, 2019 | 135.58 | 137.88 | 134.76 | 136.56 | 58,825 | -0.02(-0.01%) |
May 17, 2019 | 134.20 | 137.25 | 134.20 | 136.58 | 73,200 | +1.54(+1.14%) |
May 16, 2019 | 133.89 | 137.52 | 132.91 | 135.04 | 49,716 | +1.90(+1.43%) |
May 15, 2019 | 134.68 | 136.19 | 132.36 | 133.14 | 86,432 | -2.40(-1.77%) |
May 14, 2019 | 136.58 | 137.59 | 134.00 | 135.54 | 104,209 | -0.15(-0.11%) |
May 13, 2019 | 138.00 | 138.88 | 135.36 | 135.69 | 92,397 | -5.08(-3.61%) |
May 10, 2019 | 142.65 | 146.62 | 138.54 | 140.77 | 123,300 | -1.47(-1.03%) |
May 09, 2019 | 134.89 | 142.71 | 132.30 | 142.24 | 109,826 | +11.08(+8.45%) |
May 08, 2019 | 131.00 | 133.45 | 130.02 | 131.16 | 72,658 | +0.42(+0.32%) |
May 07, 2019 | 131.31 | 132.70 | 129.75 | 130.74 | 69,229 | -1.88(-1.42%) |
May 06, 2019 | 131.36 | 133.58 | 131.08 | 132.62 | 63,499 | -1.24(-0.93%) |
May 03, 2019 | 130.03 | 134.22 | 129.48 | 133.86 | 71,100 | +4.37(+3.37%) |
May 02, 2019 | 126.56 | 129.49 | 125.65 | 129.49 | 65,132 | +2.68(+2.11%) |