Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 134.68 | 134.80 | 132.79 | 133.21 | 3,730 | -1.09(-0.81%) |
Jul 30, 2019 | 134.08 | 134.29 | 133.90 | 134.29 | 2,141 | -1.27(-0.93%) |
Jul 29, 2019 | 135.54 | 135.88 | 135.35 | 135.56 | 6,416 | +0.11(+0.08%) |
Jul 26, 2019 | 134.62 | 135.54 | 134.62 | 135.45 | 66,157 | +1.05(+0.78%) |
Jul 25, 2019 | 134.84 | 135.37 | 134.39 | 134.39 | 5,901 | -0.56(-0.42%) |
Jul 24, 2019 | 134.18 | 134.96 | 133.94 | 134.96 | 2,851 | +0.58(+0.43%) |
Jul 23, 2019 | 133.92 | 134.53 | 133.92 | 134.38 | 14,039 | +0.61(+0.45%) |
Jul 22, 2019 | 134.36 | 134.36 | 133.38 | 133.77 | 4,884 | -0.50(-0.37%) |
Jul 19, 2019 | 135.42 | 135.42 | 134.27 | 134.27 | 4,229 | -1.06(-0.79%) |
Jul 18, 2019 | 134.76 | 135.35 | 134.76 | 135.33 | 2,620 | +0.60(+0.44%) |
Jul 17, 2019 | 135.64 | 135.64 | 134.73 | 134.73 | 4,440 | -0.57(-0.42%) |
Jul 16, 2019 | 135.35 | 135.66 | 135.21 | 135.30 | 53,402 | -0.62(-0.46%) |
Jul 15, 2019 | 135.41 | 136.01 | 135.11 | 135.93 | 3,913 | +0.39(+0.29%) |
Jul 12, 2019 | 135.96 | 136.37 | 134.60 | 135.53 | 67,242 | -2.06(-1.49%) |
Jul 11, 2019 | 139.21 | 139.21 | 136.56 | 137.59 | 187,552 | -2.09(-1.50%) |
Jul 10, 2019 | 139.44 | 139.83 | 138.78 | 139.68 | 7,251 | +0.04(+0.03%) |
Jul 09, 2019 | 138.31 | 139.85 | 138.31 | 139.64 | 8,707 | +1.00(+0.72%) |
Jul 08, 2019 | 139.45 | 139.45 | 137.96 | 138.65 | 8,626 | -1.41(-1.01%) |
Jul 05, 2019 | 141.64 | 141.72 | 140.06 | 140.06 | 4,772 | -1.84(-1.30%) |
Jul 03, 2019 | 141.51 | 141.90 | 140.84 | 141.90 | 1,952 | +1.30(+0.92%) |
Jul 02, 2019 | 140.13 | 140.61 | 139.99 | 140.60 | 4,620 | +0.38(+0.27%) |
Jul 01, 2019 | 139.96 | 140.34 | 139.72 | 140.22 | 6,104 | +1.16(+0.83%) |
Jun 28, 2019 | 138.75 | 139.15 | 138.46 | 139.06 | 5,314 | +0.24(+0.17%) |
Jun 27, 2019 | 138.01 | 138.93 | 138.01 | 138.82 | 18,614 | +1.29(+0.94%) |
Jun 26, 2019 | 137.63 | 138.41 | 137.38 | 137.53 | 6,123 | -1.57(-1.13%) |
Jun 25, 2019 | 138.18 | 140.03 | 138.18 | 139.10 | 12,672 | +2.56(+1.88%) |
Jun 24, 2019 | 136.71 | 136.71 | 136.22 | 136.53 | 4,388 | -0.70(-0.51%) |
Jun 21, 2019 | 137.24 | 137.69 | 135.92 | 137.24 | 9,110 | +0.00(+0.00%) |
Jun 20, 2019 | 137.56 | 138.31 | 136.96 | 137.23 | 9,121 | +0.60(+0.44%) |
Jun 19, 2019 | 135.71 | 136.74 | 135.71 | 136.64 | 17,845 | +1.23(+0.91%) |
Jun 18, 2019 | 134.21 | 135.65 | 134.21 | 135.41 | 5,047 | +1.54(+1.15%) |
Jun 17, 2019 | 132.90 | 134.01 | 132.90 | 133.86 | 6,442 | +0.67(+0.51%) |
Jun 14, 2019 | 133.59 | 134.19 | 133.19 | 133.19 | 6,749 | -1.01(-0.75%) |
Jun 13, 2019 | 134.78 | 134.78 | 133.60 | 134.19 | 16,368 | -0.40(-0.30%) |
Jun 12, 2019 | 133.97 | 134.75 | 133.75 | 134.60 | 10,474 | +1.11(+0.83%) |
Jun 11, 2019 | 134.67 | 134.72 | 133.31 | 133.49 | 4,575 | -0.86(-0.64%) |
Jun 10, 2019 | 135.01 | 135.01 | 134.23 | 134.34 | 8,856 | -0.38(-0.29%) |
Jun 07, 2019 | 134.03 | 135.06 | 134.03 | 134.73 | 21,227 | +1.34(+1.00%) |
Jun 06, 2019 | 133.70 | 134.05 | 133.33 | 133.39 | 21,871 | -0.16(-0.12%) |
Jun 05, 2019 | 134.31 | 134.31 | 133.31 | 133.55 | 2,640 | +0.03(+0.02%) |
Jun 04, 2019 | 131.71 | 133.52 | 131.71 | 133.52 | 5,094 | +2.68(+2.05%) |
Jun 03, 2019 | 130.15 | 131.27 | 130.15 | 130.84 | 2,649 | +1.19(+0.92%) |
May 31, 2019 | 129.63 | 130.41 | 129.16 | 129.65 | 3,374 | -1.09(-0.83%) |
May 30, 2019 | 131.34 | 131.34 | 130.33 | 130.74 | 4,649 | -0.71(-0.54%) |
May 29, 2019 | 131.83 | 131.83 | 129.91 | 131.45 | 20,170 | -1.91(-1.43%) |
May 28, 2019 | 135.31 | 135.54 | 133.19 | 133.36 | 4,683 | -1.84(-1.36%) |
May 24, 2019 | 136.21 | 136.21 | 135.02 | 135.20 | 2,612 | +0.23(+0.17%) |
May 23, 2019 | 135.12 | 135.12 | 134.23 | 134.97 | 3,250 | -1.01(-0.74%) |
May 22, 2019 | 135.52 | 136.12 | 134.68 | 135.98 | 4,730 | +0.33(+0.24%) |
May 21, 2019 | 135.35 | 135.81 | 135.16 | 135.65 | 6,263 | +0.63(+0.46%) |
May 20, 2019 | 135.29 | 135.29 | 134.57 | 135.03 | 2,945 | -0.66(-0.48%) |
May 17, 2019 | 135.24 | 136.70 | 135.23 | 135.68 | 6,204 | -0.51(-0.38%) |
May 16, 2019 | 136.43 | 137.19 | 136.02 | 136.20 | 6,380 | +1.29(+0.96%) |
May 15, 2019 | 133.64 | 135.13 | 133.10 | 134.90 | 19,728 | +0.62(+0.46%) |
May 14, 2019 | 134.60 | 134.95 | 134.09 | 134.29 | 9,259 | +0.56(+0.42%) |
May 13, 2019 | 134.65 | 135.10 | 133.20 | 133.72 | 5,159 | -3.37(-2.46%) |
May 10, 2019 | 135.56 | 137.33 | 135.01 | 137.09 | 7,184 | -0.22(-0.16%) |
May 09, 2019 | 135.88 | 137.42 | 135.73 | 137.31 | 4,014 | +0.44(+0.32%) |
May 08, 2019 | 135.59 | 137.19 | 135.59 | 136.87 | 5,344 | +1.21(+0.89%) |
May 07, 2019 | 138.88 | 138.88 | 134.94 | 135.66 | 6,300 | -4.81(-3.42%) |
May 06, 2019 | 137.58 | 140.71 | 137.58 | 140.46 | 5,851 | +0.80(+0.57%) |
May 03, 2019 | 138.49 | 139.66 | 138.47 | 139.66 | 5,333 | +1.73(+1.25%) |
May 02, 2019 | 137.15 | 137.93 | 136.57 | 137.93 | 7,183 | +0.53(+0.38%) |