Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 140.30 | 143.11 | 138.57 | 140.46 | 149,838 | -2.24(-1.57%) |
Jul 30, 2019 | 140.77 | 142.80 | 139.69 | 142.70 | 143,763 | -2.89(-1.99%) |
Jul 29, 2019 | 144.20 | 145.84 | 142.24 | 145.59 | 160,587 | +3.09(+2.17%) |
Jul 26, 2019 | 141.50 | 142.59 | 140.25 | 142.50 | 111,300 | +2.24(+1.60%) |
Jul 25, 2019 | 143.12 | 143.32 | 140.26 | 140.26 | 159,490 | -2.84(-1.98%) |
Jul 24, 2019 | 143.28 | 145.05 | 142.36 | 143.10 | 217,328 | -2.84(-1.95%) |
Jul 23, 2019 | 146.90 | 147.48 | 145.59 | 145.94 | 81,509 | -2.92(-1.96%) |
Jul 22, 2019 | 149.92 | 150.54 | 148.86 | 148.86 | 58,148 | +0.84(+0.57%) |
Jul 19, 2019 | 150.20 | 150.41 | 146.71 | 148.02 | 94,400 | -2.49(-1.65%) |
Jul 18, 2019 | 148.74 | 150.92 | 148.57 | 150.51 | 121,197 | +1.73(+1.16%) |
Jul 17, 2019 | 146.80 | 149.47 | 146.72 | 148.78 | 101,964 | +2.09(+1.42%) |
Jul 16, 2019 | 147.17 | 148.50 | 145.66 | 146.69 | 100,448 | +3.21(+2.24%) |
Jul 15, 2019 | 142.32 | 144.25 | 141.88 | 143.48 | 73,232 | +4.24(+3.05%) |
Jul 12, 2019 | 137.96 | 139.80 | 137.10 | 139.24 | 171,100 | +0.45(+0.32%) |
Jul 11, 2019 | 139.71 | 139.82 | 137.20 | 138.79 | 74,628 | +0.16(+0.12%) |
Jul 10, 2019 | 140.90 | 141.08 | 138.50 | 138.63 | 77,663 | +0.77(+0.56%) |
Jul 09, 2019 | 138.14 | 139.04 | 137.04 | 137.86 | 109,487 | -0.16(-0.12%) |
Jul 08, 2019 | 141.14 | 141.14 | 137.76 | 138.02 | 178,709 | -2.40(-1.71%) |
Jul 05, 2019 | 142.39 | 142.84 | 140.01 | 140.42 | 76,300 | -2.94(-2.05%) |
Jul 03, 2019 | 143.34 | 144.34 | 143.08 | 143.36 | 57,300 | +0.17(+0.12%) |
Jul 02, 2019 | 140.92 | 143.52 | 139.27 | 143.19 | 134,794 | +1.19(+0.84%) |
Jul 01, 2019 | 141.98 | 143.56 | 141.79 | 142.00 | 224,657 | +0.42(+0.30%) |
Jun 28, 2019 | 141.04 | 141.73 | 139.42 | 141.58 | 167,600 | +3.87(+2.81%) |
Jun 27, 2019 | 134.42 | 137.94 | 134.42 | 137.71 | 72,450 | +2.64(+1.95%) |
Jun 26, 2019 | 138.51 | 139.48 | 134.87 | 135.07 | 139,023 | -4.19(-3.01%) |
Jun 25, 2019 | 139.10 | 140.97 | 138.13 | 139.26 | 120,609 | -0.43(-0.31%) |
Jun 24, 2019 | 141.94 | 142.32 | 139.61 | 139.69 | 185,626 | -0.46(-0.33%) |
Jun 21, 2019 | 136.85 | 140.15 | 136.24 | 140.15 | 195,100 | +2.32(+1.68%) |
Jun 20, 2019 | 136.92 | 140.00 | 136.92 | 137.83 | 330,041 | +0.58(+0.42%) |
Jun 19, 2019 | 134.32 | 137.46 | 133.70 | 137.25 | 226,517 | +3.46(+2.59%) |
Jun 18, 2019 | 127.71 | 133.90 | 127.69 | 133.79 | 180,231 | +7.86(+6.24%) |
Jun 17, 2019 | 123.44 | 127.03 | 123.44 | 125.93 | 273,395 | +1.42(+1.14%) |
Jun 14, 2019 | 122.57 | 124.52 | 121.57 | 124.51 | 194,900 | -1.43(-1.14%) |
Jun 13, 2019 | 123.66 | 126.10 | 122.37 | 125.94 | 173,921 | +3.10(+2.52%) |
Jun 12, 2019 | 121.21 | 123.25 | 120.41 | 122.84 | 95,665 | +3.06(+2.55%) |
Jun 11, 2019 | 121.64 | 122.16 | 119.45 | 119.78 | 105,946 | -0.51(-0.42%) |
Jun 10, 2019 | 120.62 | 120.94 | 118.32 | 120.29 | 138,841 | +0.03(+0.02%) |
Jun 07, 2019 | 122.54 | 123.81 | 118.76 | 120.26 | 153,500 | -1.17(-0.96%) |
Jun 06, 2019 | 122.59 | 122.97 | 119.77 | 121.43 | 201,434 | -0.66(-0.54%) |
Jun 05, 2019 | 125.17 | 125.17 | 120.02 | 122.09 | 156,468 | -2.30(-1.85%) |
Jun 04, 2019 | 124.13 | 125.46 | 121.60 | 124.39 | 205,973 | -0.48(-0.38%) |
Jun 03, 2019 | 123.03 | 126.75 | 121.79 | 124.87 | 187,300 | +1.24(+1.00%) |
May 31, 2019 | 123.52 | 124.32 | 122.52 | 123.63 | 212,600 | -4.43(-3.46%) |
May 30, 2019 | 126.73 | 129.26 | 125.52 | 128.06 | 217,516 | +0.34(+0.27%) |
May 29, 2019 | 128.94 | 129.87 | 126.75 | 127.72 | 169,879 | -4.30(-3.26%) |
May 28, 2019 | 134.65 | 135.12 | 131.03 | 132.02 | 302,286 | -5.36(-3.90%) |
May 24, 2019 | 132.97 | 137.50 | 132.81 | 137.38 | 537,900 | +5.31(+4.02%) |
May 23, 2019 | 127.66 | 132.50 | 127.14 | 132.07 | 288,453 | +4.55(+3.57%) |
May 22, 2019 | 134.21 | 135.00 | 125.14 | 127.52 | 222,989 | -6.28(-4.69%) |
May 21, 2019 | 129.24 | 134.00 | 128.86 | 133.80 | 151,805 | +6.71(+5.28%) |
May 20, 2019 | 126.03 | 127.50 | 125.60 | 127.09 | 95,038 | -1.54(-1.20%) |
May 17, 2019 | 128.00 | 130.18 | 127.70 | 128.63 | 92,400 | -1.73(-1.33%) |
May 16, 2019 | 125.62 | 130.37 | 125.42 | 130.36 | 183,491 | +4.36(+3.46%) |
May 15, 2019 | 120.04 | 126.80 | 120.04 | 126.00 | 126,942 | +5.24(+4.34%) |
May 14, 2019 | 117.00 | 121.15 | 116.99 | 120.76 | 185,142 | +4.39(+3.77%) |
May 13, 2019 | 115.14 | 116.65 | 113.82 | 116.37 | 193,724 | -1.83(-1.55%) |
May 10, 2019 | 119.11 | 120.55 | 118.19 | 118.20 | 213,300 | -1.80(-1.50%) |
May 09, 2019 | 122.08 | 123.51 | 118.49 | 120.00 | 167,073 | -4.30(-3.46%) |
May 08, 2019 | 125.39 | 127.67 | 124.13 | 124.30 | 174,600 | +0.30(+0.24%) |
May 07, 2019 | 128.08 | 128.24 | 123.15 | 124.00 | 102,202 | -3.00(-2.36%) |
May 06, 2019 | 123.39 | 127.69 | 123.39 | 127.00 | 125,961 | +0.11(+0.09%) |
May 03, 2019 | 125.38 | 126.96 | 124.44 | 126.89 | 130,700 | +3.74(+3.04%) |
May 02, 2019 | 122.75 | 123.71 | 121.39 | 123.15 | 116,597 | -0.39(-0.32%) |