Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 137.53 | 137.71 | 135.01 | 135.72 | 5,580 | -1.79(-1.30%) |
Jul 30, 2019 | 137.08 | 137.93 | 137.05 | 137.50 | 9,708 | -1.60(-1.15%) |
Jul 29, 2019 | 137.52 | 139.10 | 137.52 | 139.10 | 2,491 | +1.13(+0.82%) |
Jul 26, 2019 | 137.79 | 137.97 | 137.24 | 137.97 | 1,634 | +1.72(+1.26%) |
Jul 25, 2019 | 137.07 | 137.07 | 136.04 | 136.25 | 3,444 | -0.96(-0.70%) |
Jul 24, 2019 | 136.00 | 137.21 | 136.00 | 137.21 | 2,249 | +0.75(+0.55%) |
Jul 23, 2019 | 135.92 | 136.46 | 135.92 | 136.46 | 737 | +1.20(+0.89%) |
Jul 22, 2019 | 135.52 | 135.62 | 135.16 | 135.25 | 1,610 | +0.09(+0.07%) |
Jul 19, 2019 | 135.16 | 135.16 | 135.16 | 135.16 | 613 | -0.65(-0.48%) |
Jul 18, 2019 | 135.06 | 135.81 | 134.98 | 135.81 | 2,467 | +0.20(+0.15%) |
Jul 17, 2019 | 136.24 | 136.24 | 135.61 | 135.61 | 13,957 | -0.71(-0.52%) |
Jul 16, 2019 | 136.66 | 136.66 | 136.32 | 136.32 | 2,089 | -0.20(-0.15%) |
Jul 15, 2019 | 136.48 | 136.52 | 136.42 | 136.52 | 1,547 | +0.17(+0.13%) |
Jul 12, 2019 | 135.55 | 136.35 | 135.55 | 136.35 | 2,656 | +1.01(+0.75%) |
Jul 11, 2019 | 135.31 | 135.45 | 134.85 | 135.34 | 4,160 | +0.27(+0.20%) |
Jul 10, 2019 | 135.08 | 135.17 | 134.72 | 135.07 | 1,506 | +0.73(+0.54%) |
Jul 09, 2019 | 134.02 | 134.35 | 134.02 | 134.34 | 2,716 | -0.15(-0.11%) |
Jul 08, 2019 | 134.56 | 134.81 | 134.48 | 134.49 | 7,224 | -1.03(-0.76%) |
Jul 05, 2019 | 135.39 | 135.52 | 134.33 | 135.52 | 2,656 | -0.08(-0.06%) |
Jul 03, 2019 | 135.13 | 135.60 | 135.13 | 135.60 | 1,532 | +0.74(+0.55%) |
Jul 02, 2019 | 134.33 | 134.87 | 133.97 | 134.87 | 2,617 | +0.92(+0.69%) |
Jul 01, 2019 | 134.91 | 134.91 | 133.38 | 133.95 | 2,452 | +1.21(+0.91%) |
Jun 28, 2019 | 132.77 | 132.77 | 132.57 | 132.74 | 1,532 | +0.56(+0.43%) |
Jun 27, 2019 | 132.02 | 132.26 | 131.94 | 132.18 | 2,083 | +0.39(+0.29%) |
Jun 26, 2019 | 132.22 | 132.24 | 131.70 | 131.79 | 3,771 | -0.47(-0.35%) |
Jun 25, 2019 | 133.57 | 133.57 | 132.23 | 132.26 | 5,560 | -0.97(-0.73%) |
Jun 24, 2019 | 132.96 | 133.49 | 132.96 | 133.23 | 2,094 | +0.36(+0.27%) |
Jun 21, 2019 | 133.19 | 133.32 | 132.87 | 132.87 | 4,393 | -0.34(-0.26%) |
Jun 20, 2019 | 133.51 | 133.51 | 132.29 | 133.21 | 3,631 | +1.44(+1.09%) |
Jun 19, 2019 | 131.74 | 131.94 | 131.02 | 131.78 | 10,920 | +0.39(+0.30%) |
Jun 18, 2019 | 132.12 | 132.25 | 131.31 | 131.39 | 2,736 | +0.67(+0.51%) |
Jun 17, 2019 | 130.99 | 130.99 | 130.72 | 130.72 | 920 | -0.03(-0.02%) |
Jun 14, 2019 | 130.52 | 130.95 | 130.52 | 130.75 | 2,247 | -0.21(-0.16%) |
Jun 13, 2019 | 130.97 | 130.97 | 130.66 | 130.96 | 1,882 | +0.70(+0.54%) |
Jun 12, 2019 | 130.58 | 130.58 | 130.16 | 130.26 | 4,259 | -0.33(-0.25%) |
Jun 11, 2019 | 131.12 | 131.12 | 130.41 | 130.59 | 2,610 | +0.24(+0.18%) |
Jun 10, 2019 | 131.05 | 131.07 | 130.28 | 130.35 | 5,148 | +0.14(+0.11%) |
Jun 07, 2019 | 129.64 | 130.21 | 129.64 | 130.21 | 510 | +2.00(+1.56%) |
Jun 06, 2019 | 127.75 | 128.21 | 127.75 | 128.21 | 1,240 | +1.01(+0.80%) |
Jun 05, 2019 | 126.64 | 127.19 | 126.26 | 127.19 | 3,549 | +1.14(+0.90%) |
Jun 04, 2019 | 124.59 | 126.06 | 124.59 | 126.06 | 1,469 | +2.37(+1.92%) |
Jun 03, 2019 | 124.64 | 124.64 | 123.46 | 123.68 | 1,660 | -1.00(-0.80%) |
May 31, 2019 | 125.03 | 125.21 | 124.66 | 124.68 | 7,050 | -1.54(-1.22%) |
May 30, 2019 | 126.20 | 126.25 | 125.84 | 126.22 | 1,830 | +0.46(+0.37%) |
May 29, 2019 | 126.91 | 126.91 | 125.27 | 125.76 | 5,972 | -1.25(-0.98%) |
May 28, 2019 | 128.50 | 128.50 | 127.01 | 127.01 | 5,498 | -0.78(-0.61%) |
May 24, 2019 | 128.31 | 128.35 | 127.79 | 127.79 | 1,430 | +0.17(+0.13%) |
May 23, 2019 | 127.71 | 127.90 | 127.44 | 127.63 | 2,642 | -1.46(-1.13%) |
May 22, 2019 | 128.53 | 129.14 | 128.47 | 129.09 | 6,640 | +0.36(+0.28%) |
May 21, 2019 | 128.31 | 128.91 | 128.31 | 128.73 | 4,731 | +0.80(+0.63%) |
May 20, 2019 | 127.76 | 128.47 | 127.70 | 127.93 | 1,933 | -1.24(-0.96%) |
May 17, 2019 | 130.07 | 130.07 | 129.17 | 129.17 | 613 | -0.51(-0.39%) |
May 16, 2019 | 128.47 | 130.28 | 128.47 | 129.67 | 1,968 | +1.08(+0.84%) |
May 15, 2019 | 127.25 | 128.93 | 126.91 | 128.59 | 2,286 | +1.25(+0.98%) |
May 14, 2019 | 127.03 | 128.01 | 126.96 | 127.34 | 4,481 | +1.02(+0.80%) |
May 13, 2019 | 125.39 | 127.32 | 125.39 | 126.33 | 4,173 | -2.75(-2.13%) |
May 10, 2019 | 128.62 | 129.29 | 127.03 | 129.07 | 4,087 | +0.27(+0.21%) |
May 09, 2019 | 128.35 | 128.80 | 127.47 | 128.80 | 5,410 | -0.52(-0.40%) |
May 08, 2019 | 129.72 | 129.93 | 129.21 | 129.32 | 4,726 | -0.20(-0.16%) |
May 07, 2019 | 130.66 | 130.66 | 128.53 | 129.52 | 6,468 | -2.20(-1.67%) |
May 06, 2019 | 130.19 | 131.72 | 130.19 | 131.72 | 3,421 | +0.03(+0.02%) |
May 03, 2019 | 131.50 | 131.69 | 131.50 | 131.69 | 3,678 | +1.15(+0.88%) |
May 02, 2019 | 131.53 | 131.53 | 130.10 | 130.54 | 5,074 | -0.88(-0.67%) |