Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 134.61 | 134.96 | 130.70 | 132.01 | 877,230 | -2.74(-2.03%) |
Jul 30, 2019 | 134.50 | 134.90 | 133.25 | 134.75 | 588,206 | -1.10(-0.81%) |
Jul 29, 2019 | 135.88 | 137.24 | 135.15 | 135.84 | 885,169 | -0.17(-0.13%) |
Jul 26, 2019 | 133.97 | 136.38 | 132.65 | 136.02 | 1,124,672 | +2.69(+2.01%) |
Jul 25, 2019 | 137.19 | 137.45 | 131.44 | 133.33 | 1,707,690 | -4.08(-2.97%) |
Jul 24, 2019 | 134.41 | 137.83 | 134.41 | 137.41 | 892,552 | +2.16(+1.60%) |
Jul 23, 2019 | 134.91 | 135.74 | 134.66 | 135.25 | 655,668 | +1.14(+0.85%) |
Jul 22, 2019 | 134.99 | 135.20 | 132.69 | 134.11 | 813,955 | -0.75(-0.56%) |
Jul 19, 2019 | 136.77 | 137.19 | 134.84 | 134.86 | 783,952 | -1.29(-0.95%) |
Jul 18, 2019 | 134.10 | 136.66 | 133.70 | 136.15 | 769,385 | +1.46(+1.08%) |
Jul 17, 2019 | 136.42 | 136.77 | 134.33 | 134.69 | 720,093 | -2.19(-1.60%) |
Jul 16, 2019 | 136.70 | 137.56 | 136.06 | 136.89 | 700,782 | +0.54(+0.40%) |
Jul 15, 2019 | 137.84 | 137.84 | 135.78 | 136.34 | 564,900 | -0.77(-0.56%) |
Jul 12, 2019 | 136.51 | 137.29 | 135.88 | 137.11 | 444,556 | +0.65(+0.48%) |
Jul 11, 2019 | 135.30 | 136.63 | 133.88 | 136.46 | 632,169 | +1.91(+1.42%) |
Jul 10, 2019 | 136.52 | 137.58 | 134.26 | 134.56 | 577,391 | -1.70(-1.25%) |
Jul 09, 2019 | 133.90 | 136.53 | 133.65 | 136.26 | 824,876 | +1.14(+0.85%) |
Jul 08, 2019 | 135.04 | 136.09 | 134.35 | 135.12 | 927,252 | -1.07(-0.79%) |
Jul 05, 2019 | 134.55 | 136.20 | 133.84 | 136.19 | 798,282 | +2.09(+1.56%) |
Jul 03, 2019 | 133.49 | 134.49 | 132.84 | 134.10 | 698,414 | +1.63(+1.23%) |
Jul 02, 2019 | 132.01 | 133.09 | 131.55 | 132.47 | 1,043,979 | +0.25(+0.19%) |
Jul 01, 2019 | 133.87 | 134.71 | 130.90 | 132.22 | 1,757,087 | +0.53(+0.41%) |
Jun 28, 2019 | 132.29 | 133.29 | 131.27 | 131.69 | 1,524,916 | +1.03(+0.78%) |
Jun 27, 2019 | 131.84 | 132.31 | 130.49 | 130.66 | 1,332,638 | -1.90(-1.43%) |
Jun 26, 2019 | 130.96 | 133.21 | 129.99 | 132.56 | 1,346,729 | +2.20(+1.68%) |
Jun 25, 2019 | 133.90 | 134.00 | 129.95 | 130.36 | 1,208,176 | -3.65(-2.72%) |
Jun 24, 2019 | 133.09 | 135.25 | 132.50 | 134.01 | 817,858 | +0.86(+0.65%) |
Jun 21, 2019 | 135.58 | 136.10 | 133.04 | 133.15 | 1,499,673 | -2.29(-1.69%) |
Jun 20, 2019 | 135.70 | 136.05 | 132.29 | 135.44 | 1,194,597 | +1.09(+0.81%) |
Jun 19, 2019 | 136.43 | 136.99 | 134.12 | 134.35 | 882,629 | -1.77(-1.30%) |
Jun 18, 2019 | 134.45 | 138.43 | 133.80 | 136.12 | 1,132,779 | +2.04(+1.52%) |
Jun 17, 2019 | 138.78 | 139.14 | 133.84 | 134.07 | 1,545,737 | -5.21(-3.74%) |
Jun 14, 2019 | 137.92 | 139.63 | 136.56 | 139.28 | 751,104 | +1.81(+1.31%) |
Jun 13, 2019 | 136.16 | 137.85 | 135.92 | 137.48 | 457,284 | +1.04(+0.77%) |
Jun 12, 2019 | 137.40 | 137.51 | 135.16 | 136.43 | 737,895 | -1.39(-1.01%) |
Jun 11, 2019 | 138.25 | 138.80 | 137.05 | 137.82 | 824,573 | +0.61(+0.44%) |
Jun 10, 2019 | 137.78 | 138.18 | 136.75 | 137.21 | 1,045,793 | +1.25(+0.92%) |
Jun 07, 2019 | 135.94 | 136.98 | 135.55 | 135.96 | 694,226 | +0.11(+0.08%) |
Jun 06, 2019 | 134.00 | 136.10 | 133.59 | 135.85 | 804,079 | +2.04(+1.53%) |
Jun 05, 2019 | 133.27 | 133.81 | 131.04 | 133.81 | 1,106,476 | +0.53(+0.40%) |
Jun 04, 2019 | 129.36 | 133.59 | 129.36 | 133.28 | 1,090,752 | +5.57(+4.36%) |
Jun 03, 2019 | 125.16 | 128.12 | 124.50 | 127.72 | 1,041,773 | +2.31(+1.84%) |
May 31, 2019 | 127.86 | 128.39 | 124.88 | 125.40 | 1,141,317 | -4.64(-3.57%) |
May 30, 2019 | 131.11 | 132.02 | 129.90 | 130.05 | 591,767 | -0.62(-0.47%) |
May 29, 2019 | 129.81 | 130.73 | 128.18 | 130.66 | 922,285 | -0.20(-0.15%) |
May 28, 2019 | 132.49 | 133.31 | 130.86 | 130.86 | 1,021,367 | -1.94(-1.46%) |
May 24, 2019 | 131.93 | 133.08 | 131.52 | 132.81 | 524,582 | +1.84(+1.41%) |
May 23, 2019 | 131.44 | 131.70 | 130.16 | 130.96 | 848,138 | -1.81(-1.37%) |
May 22, 2019 | 134.14 | 135.56 | 132.76 | 132.78 | 1,139,939 | -1.85(-1.37%) |
May 21, 2019 | 133.17 | 135.07 | 133.17 | 134.63 | 1,189,682 | +2.29(+1.73%) |
May 20, 2019 | 129.63 | 132.60 | 129.09 | 132.34 | 1,129,286 | +1.90(+1.45%) |
May 17, 2019 | 130.05 | 131.86 | 129.36 | 130.45 | 761,576 | -1.07(-0.81%) |
May 16, 2019 | 129.50 | 132.50 | 129.47 | 131.52 | 701,629 | +2.47(+1.91%) |
May 15, 2019 | 128.41 | 129.59 | 127.02 | 129.05 | 861,139 | -0.25(-0.19%) |
May 14, 2019 | 127.01 | 130.76 | 126.92 | 129.29 | 1,010,566 | +2.85(+2.25%) |
May 13, 2019 | 130.63 | 130.92 | 126.32 | 126.44 | 1,506,118 | -4.70(-3.58%) |
May 10, 2019 | 128.76 | 131.56 | 127.45 | 131.14 | 942,683 | +1.57(+1.21%) |
May 09, 2019 | 127.69 | 129.72 | 127.22 | 129.57 | 839,413 | -0.18(-0.14%) |
May 08, 2019 | 130.27 | 131.43 | 129.31 | 129.76 | 862,058 | -1.12(-0.86%) |
May 07, 2019 | 132.21 | 132.22 | 129.59 | 130.88 | 883,955 | -2.73(-2.04%) |
May 06, 2019 | 131.98 | 134.17 | 130.94 | 133.61 | 632,980 | -0.52(-0.39%) |
May 03, 2019 | 133.31 | 135.39 | 133.31 | 134.13 | 773,370 | +1.31(+0.99%) |
May 02, 2019 | 131.71 | 133.52 | 130.86 | 132.81 | 1,045,885 | +0.69(+0.53%) |