Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 138.48 | 139.01 | 136.08 | 137.19 | 104,755 | -1.24(-0.90%) |
Jul 30, 2019 | 137.00 | 138.43 | 136.51 | 138.43 | 57,089 | +0.65(+0.47%) |
Jul 29, 2019 | 138.29 | 138.29 | 137.66 | 137.79 | 41,927 | -0.63(-0.45%) |
Jul 26, 2019 | 138.33 | 138.56 | 137.96 | 138.41 | 55,692 | +0.09(+0.07%) |
Jul 25, 2019 | 139.02 | 139.12 | 137.96 | 138.32 | 61,699 | -0.68(-0.49%) |
Jul 24, 2019 | 137.28 | 139.08 | 137.16 | 139.00 | 91,671 | +1.03(+0.74%) |
Jul 23, 2019 | 137.09 | 138.04 | 136.79 | 137.97 | 55,156 | +1.74(+1.27%) |
Jul 22, 2019 | 136.25 | 136.97 | 135.88 | 136.24 | 68,777 | +0.13(+0.10%) |
Jul 19, 2019 | 136.25 | 137.04 | 136.11 | 136.11 | 48,730 | +0.49(+0.36%) |
Jul 18, 2019 | 135.56 | 135.68 | 134.84 | 135.62 | 48,908 | +0.31(+0.23%) |
Jul 17, 2019 | 137.46 | 137.52 | 135.31 | 135.31 | 164,156 | -2.74(-1.98%) |
Jul 16, 2019 | 137.09 | 138.36 | 137.09 | 138.05 | 88,091 | +0.87(+0.63%) |
Jul 15, 2019 | 137.58 | 137.63 | 136.90 | 137.18 | 71,610 | -0.40(-0.29%) |
Jul 12, 2019 | 135.59 | 137.69 | 135.59 | 137.58 | 84,073 | +2.35(+1.74%) |
Jul 11, 2019 | 134.73 | 135.30 | 134.29 | 135.23 | 63,839 | +0.59(+0.44%) |
Jul 10, 2019 | 135.43 | 135.84 | 134.57 | 134.64 | 82,262 | -0.34(-0.25%) |
Jul 09, 2019 | 134.62 | 135.10 | 134.28 | 134.98 | 94,476 | -0.34(-0.25%) |
Jul 08, 2019 | 135.78 | 135.97 | 135.04 | 135.31 | 43,680 | -1.07(-0.79%) |
Jul 05, 2019 | 136.30 | 136.39 | 134.84 | 136.39 | 38,342 | -0.51(-0.37%) |
Jul 03, 2019 | 136.56 | 136.93 | 136.14 | 136.90 | 121,130 | +0.64(+0.47%) |
Jul 02, 2019 | 136.48 | 136.63 | 135.83 | 136.25 | 90,342 | -0.35(-0.25%) |
Jul 01, 2019 | 137.66 | 137.79 | 135.91 | 136.60 | 138,304 | +0.47(+0.34%) |
Jun 28, 2019 | 135.01 | 136.38 | 135.01 | 136.13 | 157,330 | +1.45(+1.08%) |
Jun 27, 2019 | 134.38 | 134.83 | 134.04 | 134.69 | 63,720 | +0.61(+0.45%) |
Jun 26, 2019 | 134.21 | 134.45 | 133.90 | 134.08 | 50,956 | +0.25(+0.19%) |
Jun 25, 2019 | 134.64 | 134.64 | 133.72 | 133.83 | 67,390 | -0.75(-0.56%) |
Jun 24, 2019 | 135.20 | 135.56 | 134.57 | 134.57 | 53,060 | -0.55(-0.41%) |
Jun 21, 2019 | 135.65 | 136.12 | 135.03 | 135.12 | 61,689 | -0.71(-0.52%) |
Jun 20, 2019 | 135.34 | 136.03 | 134.48 | 135.83 | 134,827 | +1.93(+1.44%) |
Jun 19, 2019 | 133.92 | 134.03 | 133.18 | 133.90 | 61,767 | +0.11(+0.08%) |
Jun 18, 2019 | 132.20 | 134.06 | 132.20 | 133.79 | 65,531 | +2.41(+1.83%) |
Jun 17, 2019 | 131.95 | 131.97 | 131.38 | 131.38 | 43,803 | -0.57(-0.43%) |
Jun 14, 2019 | 132.52 | 132.52 | 131.49 | 131.95 | 42,236 | -0.60(-0.46%) |
Jun 13, 2019 | 132.09 | 132.63 | 131.74 | 132.55 | 221,645 | +0.87(+0.66%) |
Jun 12, 2019 | 131.36 | 131.84 | 131.12 | 131.69 | 59,041 | +0.10(+0.08%) |
Jun 11, 2019 | 133.34 | 133.46 | 131.07 | 131.59 | 56,746 | -0.94(-0.71%) |
Jun 10, 2019 | 133.13 | 133.77 | 132.53 | 132.53 | 82,611 | +0.33(+0.25%) |
Jun 07, 2019 | 131.64 | 132.74 | 131.55 | 132.20 | 177,545 | +1.02(+0.78%) |
Jun 06, 2019 | 131.19 | 131.38 | 130.05 | 131.18 | 116,972 | +0.08(+0.06%) |
Jun 05, 2019 | 130.50 | 131.11 | 129.91 | 131.09 | 72,798 | +1.17(+0.90%) |
Jun 04, 2019 | 127.89 | 129.92 | 127.89 | 129.92 | 84,364 | +3.29(+2.60%) |
Jun 03, 2019 | 125.63 | 127.39 | 125.61 | 126.63 | 261,645 | +0.80(+0.64%) |
May 31, 2019 | 126.20 | 126.57 | 125.64 | 125.83 | 100,809 | -1.81(-1.42%) |
May 30, 2019 | 127.43 | 128.21 | 127.07 | 127.64 | 66,646 | +0.47(+0.37%) |
May 29, 2019 | 127.20 | 127.61 | 126.41 | 127.18 | 91,207 | -0.45(-0.35%) |
May 28, 2019 | 128.98 | 129.27 | 127.62 | 127.62 | 49,623 | -1.21(-0.94%) |
May 24, 2019 | 129.44 | 129.75 | 128.48 | 128.83 | 55,026 | +0.19(+0.15%) |
May 23, 2019 | 129.35 | 129.60 | 127.91 | 128.65 | 73,233 | -2.07(-1.58%) |
May 22, 2019 | 131.34 | 131.53 | 130.71 | 130.71 | 87,799 | -1.20(-0.91%) |
May 21, 2019 | 131.28 | 132.00 | 131.05 | 131.91 | 61,196 | +1.66(+1.27%) |
May 20, 2019 | 129.64 | 130.63 | 129.63 | 130.26 | 143,465 | -0.35(-0.27%) |
May 17, 2019 | 130.75 | 132.06 | 130.54 | 130.61 | 97,477 | -1.55(-1.18%) |
May 16, 2019 | 131.46 | 132.62 | 131.38 | 132.16 | 81,634 | +1.19(+0.91%) |
May 15, 2019 | 129.69 | 131.43 | 129.49 | 130.97 | 81,986 | +0.28(+0.21%) |
May 14, 2019 | 129.73 | 131.52 | 129.69 | 130.69 | 104,887 | +1.36(+1.05%) |
May 13, 2019 | 130.13 | 130.64 | 128.58 | 129.34 | 220,218 | -3.84(-2.89%) |
May 10, 2019 | 132.04 | 133.53 | 130.35 | 133.18 | 92,749 | +0.50(+0.38%) |
May 09, 2019 | 131.66 | 132.96 | 130.91 | 132.68 | 233,309 | -0.23(-0.18%) |
May 08, 2019 | 132.82 | 133.85 | 132.66 | 132.91 | 193,404 | -0.17(-0.13%) |
May 07, 2019 | 134.30 | 134.38 | 132.06 | 133.08 | 236,869 | -2.74(-2.02%) |
May 06, 2019 | 134.28 | 136.07 | 134.10 | 135.82 | 261,657 | -1.06(-0.78%) |
May 03, 2019 | 135.76 | 137.03 | 135.76 | 136.88 | 68,245 | +1.75(+1.29%) |
May 02, 2019 | 134.84 | 135.34 | 133.94 | 135.13 | 106,803 | +0.08(+0.06%) |