Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 135.28 | 135.40 | 133.38 | 133.79 | 3,714 | -1.09(-0.81%) |
Jul 30, 2019 | 134.67 | 134.89 | 134.48 | 134.89 | 2,132 | -1.27(-0.93%) |
Jul 29, 2019 | 136.14 | 136.48 | 135.94 | 136.16 | 6,388 | +0.11(+0.08%) |
Jul 26, 2019 | 135.21 | 136.14 | 135.21 | 136.04 | 65,867 | +1.06(+0.78%) |
Jul 25, 2019 | 135.43 | 135.97 | 134.99 | 134.99 | 5,875 | -0.57(-0.42%) |
Jul 24, 2019 | 134.77 | 135.55 | 134.53 | 135.55 | 2,838 | +0.58(+0.43%) |
Jul 23, 2019 | 134.51 | 135.12 | 134.51 | 134.97 | 13,977 | +0.61(+0.45%) |
Jul 22, 2019 | 134.95 | 134.95 | 133.97 | 134.36 | 4,863 | -0.50(-0.37%) |
Jul 19, 2019 | 136.02 | 136.02 | 134.86 | 134.86 | 4,211 | -1.07(-0.79%) |
Jul 18, 2019 | 135.36 | 135.95 | 135.36 | 135.93 | 2,608 | +0.60(+0.44%) |
Jul 17, 2019 | 136.24 | 136.24 | 135.33 | 135.33 | 4,420 | -0.57(-0.42%) |
Jul 16, 2019 | 135.94 | 136.25 | 135.80 | 135.90 | 53,168 | -0.63(-0.46%) |
Jul 15, 2019 | 136.01 | 136.61 | 135.70 | 136.52 | 3,895 | +0.40(+0.29%) |
Jul 12, 2019 | 136.55 | 136.97 | 135.19 | 136.13 | 66,947 | -2.07(-1.50%) |
Jul 11, 2019 | 139.82 | 139.82 | 137.16 | 138.19 | 186,730 | -2.10(-1.50%) |
Jul 10, 2019 | 140.05 | 140.44 | 139.39 | 140.29 | 7,219 | +0.04(+0.03%) |
Jul 09, 2019 | 138.92 | 140.47 | 138.92 | 140.26 | 8,669 | +1.00(+0.72%) |
Jul 08, 2019 | 140.06 | 140.06 | 138.57 | 139.26 | 8,588 | -1.42(-1.01%) |
Jul 05, 2019 | 142.27 | 142.34 | 140.68 | 140.68 | 4,751 | -1.85(-1.30%) |
Jul 03, 2019 | 142.13 | 142.53 | 141.46 | 142.53 | 1,943 | +1.30(+0.92%) |
Jul 02, 2019 | 140.75 | 141.23 | 140.61 | 141.22 | 4,599 | +0.38(+0.27%) |
Jul 01, 2019 | 140.57 | 140.96 | 140.33 | 140.84 | 6,078 | +1.16(+0.83%) |
Jun 28, 2019 | 139.36 | 139.77 | 139.07 | 139.68 | 5,291 | +0.24(+0.17%) |
Jun 27, 2019 | 138.62 | 139.54 | 138.62 | 139.43 | 18,532 | +1.30(+0.94%) |
Jun 26, 2019 | 138.24 | 139.02 | 137.98 | 138.14 | 6,096 | -1.57(-1.13%) |
Jun 25, 2019 | 138.78 | 140.65 | 138.78 | 139.71 | 12,617 | +2.58(+1.88%) |
Jun 24, 2019 | 137.31 | 137.31 | 136.82 | 137.13 | 4,368 | -0.71(-0.51%) |
Jun 21, 2019 | 137.84 | 138.30 | 136.52 | 137.84 | 9,070 | +0.00(+0.00%) |
Jun 20, 2019 | 138.16 | 138.91 | 137.56 | 137.84 | 9,081 | +0.60(+0.44%) |
Jun 19, 2019 | 136.30 | 137.34 | 136.30 | 137.24 | 17,766 | +1.24(+0.91%) |
Jun 18, 2019 | 134.80 | 136.25 | 134.80 | 136.00 | 5,025 | +1.55(+1.15%) |
Jun 17, 2019 | 133.49 | 134.60 | 133.49 | 134.45 | 6,413 | +0.68(+0.51%) |
Jun 14, 2019 | 134.18 | 134.78 | 133.78 | 133.78 | 6,719 | -1.01(-0.75%) |
Jun 13, 2019 | 135.38 | 135.38 | 134.19 | 134.78 | 16,297 | -0.41(-0.30%) |
Jun 12, 2019 | 134.56 | 135.35 | 134.34 | 135.19 | 10,428 | +1.12(+0.83%) |
Jun 11, 2019 | 135.26 | 135.31 | 133.90 | 134.07 | 4,555 | -0.86(-0.64%) |
Jun 10, 2019 | 135.61 | 135.61 | 134.82 | 134.93 | 8,817 | -0.39(-0.29%) |
Jun 07, 2019 | 134.62 | 135.65 | 134.62 | 135.32 | 21,134 | +1.35(+1.00%) |
Jun 06, 2019 | 134.29 | 134.64 | 133.92 | 133.97 | 21,775 | -0.16(-0.12%) |
Jun 05, 2019 | 134.91 | 134.91 | 133.90 | 134.14 | 2,629 | +0.03(+0.02%) |
Jun 04, 2019 | 132.29 | 134.10 | 132.29 | 134.10 | 5,072 | +2.69(+2.05%) |
Jun 03, 2019 | 130.73 | 131.85 | 130.73 | 131.42 | 2,637 | +1.20(+0.92%) |
May 31, 2019 | 130.20 | 130.98 | 129.73 | 130.22 | 3,359 | -1.09(-0.83%) |
May 30, 2019 | 131.92 | 131.92 | 130.90 | 131.31 | 4,628 | -0.71(-0.54%) |
May 29, 2019 | 132.41 | 132.41 | 130.49 | 132.03 | 20,081 | -1.92(-1.43%) |
May 28, 2019 | 135.90 | 136.14 | 133.78 | 133.95 | 4,662 | -1.85(-1.36%) |
May 24, 2019 | 136.81 | 136.81 | 135.62 | 135.80 | 2,601 | +0.24(+0.17%) |
May 23, 2019 | 135.72 | 135.72 | 134.82 | 135.56 | 3,236 | -1.01(-0.74%) |
May 22, 2019 | 136.11 | 136.72 | 135.27 | 136.57 | 4,710 | +0.33(+0.24%) |
May 21, 2019 | 135.95 | 136.41 | 135.75 | 136.25 | 6,236 | +0.63(+0.46%) |
May 20, 2019 | 135.88 | 135.88 | 135.17 | 135.62 | 2,932 | -0.66(-0.48%) |
May 17, 2019 | 135.84 | 137.30 | 135.83 | 136.28 | 6,177 | -0.51(-0.38%) |
May 16, 2019 | 137.03 | 137.79 | 136.62 | 136.79 | 6,352 | +1.30(+0.96%) |
May 15, 2019 | 134.23 | 135.73 | 133.69 | 135.50 | 19,641 | +0.62(+0.46%) |
May 14, 2019 | 135.19 | 135.54 | 134.68 | 134.88 | 9,218 | +0.57(+0.42%) |
May 13, 2019 | 135.24 | 135.70 | 133.79 | 134.31 | 5,137 | -3.38(-2.46%) |
May 10, 2019 | 136.16 | 137.94 | 135.61 | 137.69 | 7,153 | -0.22(-0.16%) |
May 09, 2019 | 136.48 | 138.02 | 136.33 | 137.91 | 3,997 | +0.44(+0.32%) |
May 08, 2019 | 136.19 | 137.80 | 136.19 | 137.47 | 5,321 | +1.22(+0.89%) |
May 07, 2019 | 139.49 | 139.49 | 135.54 | 136.25 | 6,273 | -4.83(-3.42%) |
May 06, 2019 | 138.19 | 141.33 | 138.19 | 141.08 | 5,825 | +0.81(+0.57%) |
May 03, 2019 | 139.09 | 140.28 | 139.08 | 140.28 | 5,310 | +1.73(+1.25%) |
May 02, 2019 | 137.76 | 138.54 | 137.17 | 138.54 | 7,151 | +0.53(+0.38%) |