Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 144.37 | 145.35 | 142.92 | 143.54 | 10,359 | +0.55(+0.38%) |
Jul 30, 2019 | 146.53 | 146.53 | 142.82 | 142.99 | 11,303 | -3.77(-2.57%) |
Jul 29, 2019 | 144.27 | 147.00 | 143.85 | 146.76 | 17,770 | +2.50(+1.73%) |
Jul 26, 2019 | 143.89 | 144.62 | 143.76 | 144.26 | 9,600 | +0.00(+0.00%) |
Jul 25, 2019 | 144.50 | 145.90 | 144.26 | 144.26 | 7,995 | -0.94(-0.65%) |
Jul 24, 2019 | 144.50 | 145.68 | 144.19 | 145.20 | 7,973 | +1.38(+0.96%) |
Jul 23, 2019 | 145.00 | 145.00 | 143.09 | 143.82 | 5,469 | -0.43(-0.30%) |
Jul 22, 2019 | 141.60 | 144.76 | 141.49 | 144.25 | 6,477 | +1.50(+1.05%) |
Jul 19, 2019 | 144.38 | 144.40 | 141.51 | 142.75 | 34,200 | -1.65(-1.14%) |
Jul 18, 2019 | 143.39 | 144.40 | 142.52 | 144.40 | 18,808 | -0.74(-0.51%) |
Jul 17, 2019 | 145.65 | 146.00 | 145.04 | 145.14 | 13,695 | +0.85(+0.59%) |
Jul 16, 2019 | 146.82 | 146.82 | 141.82 | 144.29 | 40,126 | -3.62(-2.45%) |
Jul 15, 2019 | 148.19 | 148.19 | 146.68 | 147.91 | 10,235 | +1.64(+1.12%) |
Jul 12, 2019 | 146.76 | 147.00 | 144.40 | 146.27 | 15,200 | -1.48(-1.00%) |
Jul 11, 2019 | 148.41 | 148.41 | 146.94 | 147.75 | 9,769 | -2.45(-1.63%) |
Jul 10, 2019 | 149.74 | 150.64 | 149.68 | 150.20 | 18,949 | +3.96(+2.71%) |
Jul 09, 2019 | 146.65 | 146.87 | 145.68 | 146.24 | 11,502 | -1.40(-0.95%) |
Jul 08, 2019 | 148.00 | 148.00 | 147.33 | 147.64 | 8,685 | -0.79(-0.53%) |
Jul 05, 2019 | 148.99 | 148.99 | 147.12 | 148.43 | 8,100 | -0.53(-0.36%) |
Jul 03, 2019 | 147.46 | 148.99 | 147.46 | 148.96 | 34,500 | +1.19(+0.81%) |
Jul 02, 2019 | 147.15 | 147.77 | 146.55 | 147.77 | 9,935 | +1.50(+1.03%) |
Jul 01, 2019 | 146.26 | 146.78 | 146.00 | 146.27 | 7,273 | +0.69(+0.48%) |
Jun 28, 2019 | 143.87 | 146.99 | 143.36 | 145.58 | 13,200 | -0.76(-0.52%) |
Jun 27, 2019 | 144.59 | 146.38 | 144.49 | 146.34 | 21,228 | +2.08(+1.44%) |
Jun 26, 2019 | 144.95 | 145.68 | 142.98 | 144.26 | 9,273 | -0.26(-0.18%) |
Jun 25, 2019 | 145.42 | 146.32 | 143.95 | 144.52 | 19,271 | -0.96(-0.66%) |
Jun 24, 2019 | 143.89 | 146.00 | 143.61 | 145.48 | 22,806 | +3.38(+2.38%) |
Jun 21, 2019 | 142.45 | 143.25 | 141.99 | 142.10 | 16,800 | +1.11(+0.79%) |
Jun 20, 2019 | 143.94 | 143.94 | 138.77 | 140.99 | 34,257 | -1.13(-0.80%) |
Jun 19, 2019 | 141.59 | 143.24 | 141.34 | 142.12 | 18,215 | +2.38(+1.70%) |
Jun 18, 2019 | 141.13 | 141.13 | 139.56 | 139.74 | 14,736 | +2.34(+1.70%) |
Jun 17, 2019 | 137.94 | 138.43 | 137.26 | 137.40 | 12,994 | -1.27(-0.92%) |
Jun 14, 2019 | 136.87 | 138.82 | 136.87 | 138.67 | 13,900 | +1.93(+1.41%) |
Jun 13, 2019 | 135.70 | 136.90 | 135.58 | 136.74 | 18,878 | +3.46(+2.60%) |
Jun 12, 2019 | 132.66 | 133.79 | 132.07 | 133.28 | 11,264 | +1.20(+0.91%) |
Jun 11, 2019 | 132.30 | 132.53 | 130.49 | 132.08 | 8,205 | +1.21(+0.93%) |
Jun 10, 2019 | 128.92 | 131.48 | 128.92 | 130.87 | 21,125 | +2.36(+1.84%) |
Jun 07, 2019 | 128.00 | 129.80 | 128.00 | 128.51 | 14,200 | +0.71(+0.56%) |
Jun 06, 2019 | 126.06 | 128.08 | 126.06 | 127.80 | 9,653 | +2.59(+2.07%) |
Jun 05, 2019 | 127.55 | 127.55 | 124.42 | 125.21 | 18,536 | -1.51(-1.19%) |
Jun 04, 2019 | 126.71 | 127.67 | 126.34 | 126.72 | 11,527 | +1.43(+1.14%) |
Jun 03, 2019 | 126.10 | 126.10 | 124.00 | 125.29 | 34,268 | +0.06(+0.05%) |
May 31, 2019 | 128.05 | 128.05 | 124.76 | 125.23 | 30,100 | -3.79(-2.94%) |
May 30, 2019 | 127.99 | 130.15 | 126.58 | 129.02 | 52,223 | +2.21(+1.74%) |
May 29, 2019 | 126.83 | 127.38 | 126.33 | 126.81 | 40,090 | -0.04(-0.03%) |
May 28, 2019 | 126.24 | 127.00 | 126.24 | 126.85 | 41,953 | +0.60(+0.48%) |
May 24, 2019 | 125.42 | 126.34 | 124.91 | 126.25 | 37,600 | +2.53(+2.04%) |
May 23, 2019 | 123.85 | 124.58 | 123.44 | 123.72 | 22,093 | -0.68(-0.55%) |
May 22, 2019 | 124.11 | 125.49 | 122.94 | 124.40 | 44,701 | +0.02(+0.02%) |
May 21, 2019 | 125.24 | 125.83 | 124.27 | 124.38 | 13,790 | -1.16(-0.92%) |
May 20, 2019 | 124.54 | 126.53 | 124.51 | 125.54 | 14,033 | +1.39(+1.12%) |
May 17, 2019 | 124.08 | 124.88 | 123.88 | 124.15 | 6,200 | -1.57(-1.25%) |
May 16, 2019 | 126.08 | 126.84 | 125.46 | 125.72 | 5,652 | -1.29(-1.02%) |
May 15, 2019 | 123.88 | 127.38 | 123.17 | 127.01 | 14,197 | +0.68(+0.54%) |
May 14, 2019 | 125.66 | 126.61 | 124.11 | 126.33 | 17,091 | +1.35(+1.08%) |
May 13, 2019 | 125.27 | 126.00 | 124.35 | 124.98 | 20,773 | -2.80(-2.19%) |
May 10, 2019 | 123.52 | 128.07 | 123.52 | 127.78 | 20,000 | +4.74(+3.85%) |
May 09, 2019 | 120.97 | 123.22 | 120.01 | 123.04 | 34,730 | -1.49(-1.20%) |
May 08, 2019 | 124.52 | 124.90 | 124.03 | 124.53 | 15,331 | -0.80(-0.64%) |
May 07, 2019 | 125.77 | 125.84 | 124.57 | 125.33 | 29,443 | -1.39(-1.10%) |
May 06, 2019 | 126.90 | 127.27 | 125.45 | 126.72 | 26,630 | -2.33(-1.81%) |
May 03, 2019 | 128.58 | 130.10 | 127.91 | 129.05 | 11,700 | +0.86(+0.67%) |
May 02, 2019 | 128.43 | 128.58 | 127.18 | 128.19 | 17,136 | +0.70(+0.55%) |