Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.04 | 137.01 | 133.85 | 134.95 | 271,933 | -0.82(-0.60%) |
Jul 30, 2019 | 132.15 | 135.85 | 131.78 | 135.77 | 149,902 | +2.68(+2.01%) |
Jul 29, 2019 | 135.20 | 136.16 | 132.99 | 133.09 | 144,641 | -2.02(-1.50%) |
Jul 26, 2019 | 133.89 | 135.64 | 131.76 | 135.11 | 128,904 | +0.41(+0.30%) |
Jul 25, 2019 | 136.97 | 136.97 | 134.47 | 134.70 | 107,906 | -1.57(-1.15%) |
Jul 24, 2019 | 133.07 | 136.87 | 133.07 | 136.28 | 202,059 | +2.73(+2.04%) |
Jul 23, 2019 | 132.26 | 133.68 | 130.15 | 133.55 | 150,696 | +1.71(+1.30%) |
Jul 22, 2019 | 131.18 | 132.55 | 131.12 | 131.84 | 97,720 | +0.84(+0.64%) |
Jul 19, 2019 | 130.88 | 132.69 | 128.34 | 131.00 | 108,119 | +0.67(+0.51%) |
Jul 18, 2019 | 131.88 | 131.88 | 130.09 | 130.33 | 104,480 | -1.31(-1.00%) |
Jul 17, 2019 | 132.88 | 134.31 | 131.62 | 131.65 | 92,109 | -1.61(-1.21%) |
Jul 16, 2019 | 132.72 | 134.00 | 132.51 | 133.26 | 91,409 | +0.86(+0.65%) |
Jul 15, 2019 | 132.38 | 132.85 | 131.35 | 132.40 | 95,540 | +0.10(+0.08%) |
Jul 12, 2019 | 129.99 | 132.63 | 129.82 | 132.29 | 121,661 | +2.94(+2.28%) |
Jul 11, 2019 | 128.19 | 129.42 | 127.66 | 129.35 | 77,641 | +1.28(+1.00%) |
Jul 10, 2019 | 129.53 | 130.26 | 128.03 | 128.07 | 173,104 | -0.69(-0.54%) |
Jul 09, 2019 | 128.96 | 129.41 | 127.56 | 128.77 | 131,328 | -1.08(-0.83%) |
Jul 08, 2019 | 131.26 | 132.80 | 129.45 | 129.85 | 133,647 | -2.25(-1.70%) |
Jul 05, 2019 | 133.00 | 133.00 | 128.87 | 132.09 | 204,588 | -2.08(-1.55%) |
Jul 03, 2019 | 133.92 | 134.53 | 133.57 | 134.17 | 82,507 | +0.81(+0.61%) |
Jul 02, 2019 | 133.47 | 134.44 | 132.30 | 133.36 | 109,634 | -1.55(-1.15%) |
Jul 01, 2019 | 136.47 | 138.10 | 133.68 | 134.91 | 200,070 | +0.30(+0.22%) |
Jun 28, 2019 | 132.45 | 135.09 | 132.45 | 134.62 | 341,364 | +2.50(+1.89%) |
Jun 27, 2019 | 129.96 | 132.23 | 129.38 | 132.12 | 129,558 | +2.61(+2.02%) |
Jun 26, 2019 | 128.86 | 130.10 | 128.61 | 129.51 | 160,507 | +1.34(+1.05%) |
Jun 25, 2019 | 128.85 | 129.40 | 128.03 | 128.17 | 146,428 | -0.59(-0.46%) |
Jun 24, 2019 | 129.19 | 129.99 | 128.49 | 128.76 | 99,044 | -0.53(-0.41%) |
Jun 21, 2019 | 129.28 | 129.67 | 127.69 | 129.29 | 230,830 | -0.09(-0.07%) |
Jun 20, 2019 | 128.39 | 129.46 | 126.90 | 129.38 | 115,698 | +2.68(+2.11%) |
Jun 19, 2019 | 126.16 | 126.97 | 125.19 | 126.70 | 112,469 | +0.59(+0.47%) |
Jun 18, 2019 | 123.78 | 126.93 | 123.77 | 126.11 | 102,116 | +2.95(+2.40%) |
Jun 17, 2019 | 123.96 | 124.22 | 122.81 | 123.16 | 114,836 | -0.80(-0.65%) |
Jun 14, 2019 | 127.32 | 127.32 | 123.82 | 123.96 | 139,926 | -3.55(-2.79%) |
Jun 13, 2019 | 127.38 | 128.04 | 126.64 | 127.51 | 101,745 | +0.58(+0.46%) |
Jun 12, 2019 | 126.83 | 127.91 | 125.90 | 126.93 | 147,393 | -0.28(-0.22%) |
Jun 11, 2019 | 129.33 | 130.41 | 127.04 | 127.22 | 126,311 | -0.98(-0.77%) |
Jun 10, 2019 | 126.88 | 129.35 | 126.76 | 128.20 | 140,969 | +2.13(+1.69%) |
Jun 07, 2019 | 125.86 | 127.23 | 125.40 | 126.07 | 103,501 | +0.95(+0.76%) |
Jun 06, 2019 | 124.59 | 125.94 | 124.00 | 125.12 | 116,002 | +0.45(+0.36%) |
Jun 05, 2019 | 123.90 | 126.11 | 122.47 | 124.67 | 188,735 | +1.39(+1.13%) |
Jun 04, 2019 | 120.59 | 123.72 | 120.59 | 123.28 | 236,310 | +3.53(+2.95%) |
Jun 03, 2019 | 119.47 | 121.12 | 118.99 | 119.75 | 309,863 | +0.08(+0.06%) |
May 31, 2019 | 119.69 | 120.99 | 119.34 | 119.67 | 190,941 | -1.56(-1.29%) |
May 30, 2019 | 121.22 | 122.88 | 120.75 | 121.23 | 124,928 | +0.03(+0.02%) |
May 29, 2019 | 120.05 | 121.95 | 120.05 | 121.20 | 135,489 | +0.31(+0.26%) |
May 28, 2019 | 122.15 | 123.49 | 120.80 | 120.89 | 252,420 | -1.02(-0.84%) |
May 24, 2019 | 123.12 | 123.12 | 121.22 | 121.91 | 155,671 | -0.39(-0.32%) |
May 23, 2019 | 123.51 | 123.51 | 121.36 | 122.30 | 242,919 | -2.38(-1.90%) |
May 22, 2019 | 126.30 | 126.78 | 123.66 | 124.68 | 217,427 | -2.50(-1.97%) |
May 21, 2019 | 121.84 | 127.92 | 121.65 | 127.17 | 643,599 | +3.11(+2.50%) |
May 20, 2019 | 126.73 | 127.75 | 123.89 | 124.07 | 598,679 | -4.41(-3.43%) |
May 17, 2019 | 129.87 | 130.66 | 128.43 | 128.48 | 289,982 | -2.88(-2.19%) |
May 16, 2019 | 131.52 | 132.21 | 130.87 | 131.35 | 259,037 | +0.29(+0.23%) |
May 15, 2019 | 129.46 | 131.93 | 128.30 | 131.06 | 251,667 | +0.21(+0.16%) |
May 14, 2019 | 131.41 | 132.05 | 130.50 | 130.85 | 184,998 | -0.22(-0.17%) |
May 13, 2019 | 133.25 | 133.29 | 130.54 | 131.07 | 157,998 | -4.75(-3.50%) |
May 10, 2019 | 135.23 | 136.19 | 132.64 | 135.82 | 163,042 | -0.30(-0.22%) |
May 09, 2019 | 135.93 | 136.74 | 134.26 | 136.12 | 151,348 | -1.03(-0.75%) |
May 08, 2019 | 137.57 | 138.65 | 136.88 | 137.15 | 132,948 | -0.70(-0.51%) |
May 07, 2019 | 138.84 | 138.84 | 135.86 | 137.85 | 121,218 | -2.39(-1.71%) |
May 06, 2019 | 138.86 | 140.96 | 138.23 | 140.25 | 206,139 | -1.18(-0.83%) |
May 03, 2019 | 138.94 | 141.62 | 138.76 | 141.43 | 138,307 | +3.37(+2.44%) |
May 02, 2019 | 136.82 | 138.26 | 135.89 | 138.05 | 125,780 | +0.97(+0.71%) |