Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.06 | 139.97 | 132.11 | 134.54 | 947,157 | -6.57(-4.66%) |
Jul 30, 2019 | 139.11 | 141.80 | 138.68 | 141.11 | 303,999 | +1.32(+0.94%) |
Jul 29, 2019 | 139.92 | 141.06 | 138.40 | 139.79 | 381,956 | -0.14(-0.10%) |
Jul 26, 2019 | 139.16 | 141.42 | 138.92 | 139.93 | 304,500 | +1.45(+1.05%) |
Jul 25, 2019 | 139.29 | 139.86 | 138.20 | 138.48 | 248,884 | -1.36(-0.97%) |
Jul 24, 2019 | 136.79 | 140.32 | 136.66 | 139.84 | 240,449 | +2.41(+1.75%) |
Jul 23, 2019 | 137.44 | 137.94 | 136.15 | 137.43 | 304,151 | +0.97(+0.71%) |
Jul 22, 2019 | 136.12 | 138.09 | 136.04 | 136.46 | 175,098 | +0.82(+0.60%) |
Jul 19, 2019 | 137.89 | 138.62 | 135.61 | 135.64 | 200,300 | -1.61(-1.17%) |
Jul 18, 2019 | 135.42 | 138.32 | 134.79 | 137.25 | 197,017 | +2.02(+1.49%) |
Jul 17, 2019 | 135.34 | 135.96 | 134.58 | 135.23 | 181,614 | +0.03(+0.02%) |
Jul 16, 2019 | 136.07 | 136.49 | 134.88 | 135.20 | 174,358 | -0.92(-0.68%) |
Jul 15, 2019 | 135.17 | 136.64 | 134.14 | 136.12 | 295,145 | +1.25(+0.93%) |
Jul 12, 2019 | 136.00 | 136.03 | 134.19 | 134.87 | 245,000 | -1.64(-1.20%) |
Jul 11, 2019 | 138.21 | 138.21 | 135.99 | 136.51 | 269,062 | -1.46(-1.06%) |
Jul 10, 2019 | 140.41 | 140.41 | 137.91 | 137.97 | 177,816 | -1.47(-1.05%) |
Jul 09, 2019 | 139.85 | 140.85 | 139.00 | 139.44 | 340,188 | -0.89(-0.63%) |
Jul 08, 2019 | 141.90 | 142.48 | 139.81 | 140.33 | 273,623 | -2.11(-1.48%) |
Jul 05, 2019 | 142.12 | 142.81 | 140.47 | 142.44 | 189,400 | +0.07(+0.05%) |
Jul 03, 2019 | 141.80 | 142.60 | 140.97 | 142.37 | 269,100 | +0.99(+0.70%) |
Jul 02, 2019 | 144.07 | 144.07 | 140.83 | 141.38 | 340,292 | -2.29(-1.59%) |
Jul 01, 2019 | 143.66 | 144.39 | 141.87 | 143.67 | 407,208 | +1.77(+1.25%) |
Jun 28, 2019 | 140.44 | 142.93 | 140.44 | 141.90 | 694,300 | +1.78(+1.27%) |
Jun 27, 2019 | 137.79 | 140.99 | 137.32 | 140.12 | 527,716 | +3.08(+2.25%) |
Jun 26, 2019 | 134.98 | 137.40 | 133.65 | 137.04 | 474,930 | +2.96(+2.21%) |
Jun 25, 2019 | 138.06 | 138.06 | 133.81 | 134.08 | 629,074 | -3.02(-2.20%) |
Jun 24, 2019 | 138.32 | 138.54 | 137.03 | 137.10 | 460,828 | -1.16(-0.84%) |
Jun 21, 2019 | 138.37 | 138.70 | 136.88 | 138.26 | 495,900 | -0.93(-0.67%) |
Jun 20, 2019 | 139.17 | 139.93 | 138.10 | 139.19 | 896,192 | +1.75(+1.27%) |
Jun 19, 2019 | 133.02 | 137.77 | 133.02 | 137.44 | 439,368 | +4.68(+3.53%) |
Jun 18, 2019 | 131.97 | 134.25 | 131.97 | 132.76 | 218,716 | +1.98(+1.51%) |
Jun 17, 2019 | 130.00 | 131.07 | 129.37 | 130.78 | 213,105 | +1.37(+1.06%) |
Jun 14, 2019 | 131.94 | 131.94 | 129.31 | 129.41 | 285,600 | -2.56(-1.94%) |
Jun 13, 2019 | 133.00 | 133.28 | 131.14 | 131.97 | 262,886 | -0.89(-0.67%) |
Jun 12, 2019 | 130.64 | 133.01 | 130.64 | 132.86 | 287,137 | +1.54(+1.17%) |
Jun 11, 2019 | 131.98 | 132.59 | 130.67 | 131.32 | 292,931 | +0.73(+0.56%) |
Jun 10, 2019 | 130.32 | 131.49 | 128.60 | 130.59 | 243,802 | +2.31(+1.80%) |
Jun 07, 2019 | 128.61 | 129.45 | 127.37 | 128.28 | 213,700 | +0.73(+0.57%) |
Jun 06, 2019 | 127.94 | 128.41 | 126.64 | 127.55 | 198,593 | -0.04(-0.03%) |
Jun 05, 2019 | 127.64 | 129.10 | 126.93 | 127.59 | 236,971 | +1.07(+0.85%) |
Jun 04, 2019 | 124.64 | 126.61 | 123.89 | 126.52 | 300,986 | +3.12(+2.53%) |
Jun 03, 2019 | 125.75 | 126.81 | 123.17 | 123.40 | 316,871 | -2.05(-1.63%) |
May 31, 2019 | 124.39 | 126.71 | 123.91 | 125.45 | 298,700 | -0.26(-0.21%) |
May 30, 2019 | 125.63 | 126.91 | 124.88 | 125.71 | 199,614 | +0.19(+0.15%) |
May 29, 2019 | 126.20 | 127.07 | 124.83 | 125.52 | 259,389 | -2.20(-1.72%) |
May 28, 2019 | 130.36 | 130.94 | 127.55 | 127.72 | 280,863 | -2.18(-1.68%) |
May 24, 2019 | 129.10 | 130.92 | 129.10 | 129.90 | 199,100 | +1.46(+1.14%) |
May 23, 2019 | 127.87 | 128.52 | 126.63 | 128.44 | 315,362 | -1.00(-0.77%) |
May 22, 2019 | 129.74 | 129.82 | 127.88 | 129.44 | 395,088 | -0.60(-0.46%) |
May 21, 2019 | 129.99 | 131.46 | 129.99 | 130.04 | 405,258 | +1.31(+1.02%) |
May 20, 2019 | 127.89 | 129.91 | 127.27 | 128.73 | 256,583 | -0.35(-0.27%) |
May 17, 2019 | 130.77 | 131.46 | 128.74 | 129.08 | 280,800 | -3.10(-2.35%) |
May 16, 2019 | 132.46 | 133.34 | 131.50 | 132.18 | 243,487 | +0.55(+0.42%) |
May 15, 2019 | 129.66 | 132.18 | 129.12 | 131.63 | 235,456 | -0.04(-0.03%) |
May 14, 2019 | 132.44 | 133.54 | 131.42 | 131.67 | 405,589 | +0.53(+0.40%) |
May 13, 2019 | 133.33 | 134.18 | 130.76 | 131.14 | 399,129 | -5.40(-3.95%) |
May 10, 2019 | 135.88 | 136.79 | 131.94 | 136.54 | 375,100 | -0.14(-0.10%) |
May 09, 2019 | 135.29 | 137.81 | 133.31 | 136.68 | 462,443 | +0.40(+0.29%) |
May 08, 2019 | 133.59 | 136.95 | 131.52 | 136.28 | 679,618 | +2.02(+1.50%) |
May 07, 2019 | 140.00 | 140.36 | 132.55 | 134.26 | 583,245 | -8.06(-5.66%) |
May 06, 2019 | 139.49 | 142.73 | 139.49 | 142.32 | 447,023 | -0.09(-0.06%) |
May 03, 2019 | 141.00 | 142.56 | 140.32 | 142.41 | 202,000 | +2.68(+1.92%) |
May 02, 2019 | 136.73 | 140.00 | 136.24 | 139.73 | 283,760 | +2.37(+1.73%) |