Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 135.29 | 135.41 | 133.39 | 133.81 | 3,714 | -1.09(-0.81%) |
Jul 30, 2019 | 134.69 | 134.90 | 134.50 | 134.90 | 2,132 | -1.27(-0.93%) |
Jul 29, 2019 | 136.15 | 136.50 | 135.96 | 136.18 | 6,387 | +0.11(+0.08%) |
Jul 26, 2019 | 135.23 | 136.15 | 135.23 | 136.06 | 65,859 | +1.06(+0.79%) |
Jul 25, 2019 | 135.45 | 135.99 | 135.00 | 135.00 | 5,874 | -0.57(-0.42%) |
Jul 24, 2019 | 134.78 | 135.57 | 134.54 | 135.57 | 2,838 | +0.58(+0.43%) |
Jul 23, 2019 | 134.52 | 135.13 | 134.52 | 134.99 | 13,976 | +0.61(+0.45%) |
Jul 22, 2019 | 134.97 | 134.97 | 133.99 | 134.38 | 4,862 | -0.50(-0.37%) |
Jul 19, 2019 | 136.03 | 136.03 | 134.88 | 134.88 | 4,210 | -1.07(-0.79%) |
Jul 18, 2019 | 135.38 | 135.96 | 135.38 | 135.94 | 2,608 | +0.60(+0.44%) |
Jul 17, 2019 | 136.25 | 136.25 | 135.34 | 135.34 | 4,420 | -0.57(-0.42%) |
Jul 16, 2019 | 135.96 | 136.27 | 135.82 | 135.91 | 53,161 | -0.63(-0.46%) |
Jul 15, 2019 | 136.02 | 136.62 | 135.72 | 136.54 | 3,895 | +0.40(+0.29%) |
Jul 12, 2019 | 136.57 | 136.99 | 135.21 | 136.14 | 66,939 | -2.06(-1.49%) |
Jul 11, 2019 | 139.84 | 139.84 | 137.18 | 138.21 | 186,707 | -2.10(-1.50%) |
Jul 10, 2019 | 140.07 | 140.46 | 139.41 | 140.31 | 7,218 | +0.04(+0.03%) |
Jul 09, 2019 | 138.94 | 140.49 | 138.94 | 140.28 | 8,668 | +1.00(+0.72%) |
Jul 08, 2019 | 140.08 | 140.08 | 138.59 | 139.27 | 8,587 | -1.42(-1.01%) |
Jul 05, 2019 | 142.28 | 142.36 | 140.69 | 140.69 | 4,750 | -1.85(-1.30%) |
Jul 03, 2019 | 142.15 | 142.54 | 141.48 | 142.54 | 1,943 | +1.30(+0.92%) |
Jul 02, 2019 | 140.77 | 141.25 | 140.63 | 141.24 | 4,599 | +0.38(+0.27%) |
Jul 01, 2019 | 140.59 | 140.98 | 140.35 | 140.86 | 6,077 | +1.16(+0.83%) |
Jun 28, 2019 | 139.38 | 139.78 | 139.09 | 139.69 | 5,290 | +0.24(+0.17%) |
Jun 27, 2019 | 138.63 | 139.56 | 138.63 | 139.45 | 18,530 | +1.30(+0.94%) |
Jun 26, 2019 | 138.26 | 139.03 | 138.00 | 138.15 | 6,095 | -1.57(-1.13%) |
Jun 25, 2019 | 138.80 | 140.67 | 138.80 | 139.73 | 12,615 | +2.58(+1.88%) |
Jun 24, 2019 | 137.32 | 137.32 | 136.83 | 137.15 | 4,368 | -0.71(-0.51%) |
Jun 21, 2019 | 137.86 | 138.31 | 136.53 | 137.86 | 9,069 | +0.00(+0.00%) |
Jun 20, 2019 | 138.18 | 138.93 | 137.58 | 137.85 | 9,079 | +0.60(+0.44%) |
Jun 19, 2019 | 136.32 | 137.36 | 136.32 | 137.25 | 17,764 | +1.24(+0.91%) |
Jun 18, 2019 | 134.82 | 136.26 | 134.82 | 136.02 | 5,024 | +1.55(+1.15%) |
Jun 17, 2019 | 133.50 | 134.61 | 133.50 | 134.47 | 6,413 | +0.68(+0.51%) |
Jun 14, 2019 | 134.19 | 134.80 | 133.79 | 133.79 | 6,718 | -1.01(-0.75%) |
Jun 13, 2019 | 135.39 | 135.39 | 134.21 | 134.80 | 16,295 | -0.41(-0.30%) |
Jun 12, 2019 | 134.58 | 135.37 | 134.36 | 135.21 | 10,427 | +1.12(+0.83%) |
Jun 11, 2019 | 135.28 | 135.33 | 133.92 | 134.09 | 4,554 | -0.86(-0.64%) |
Jun 10, 2019 | 135.62 | 135.62 | 134.84 | 134.95 | 8,816 | -0.39(-0.29%) |
Jun 07, 2019 | 134.63 | 135.67 | 134.63 | 135.34 | 21,131 | +1.35(+1.00%) |
Jun 06, 2019 | 134.30 | 134.65 | 133.93 | 133.99 | 21,773 | -0.16(-0.12%) |
Jun 05, 2019 | 134.92 | 134.92 | 133.91 | 134.15 | 2,628 | +0.03(+0.02%) |
Jun 04, 2019 | 132.31 | 134.12 | 132.31 | 134.12 | 5,071 | +2.69(+2.05%) |
Jun 03, 2019 | 130.74 | 131.86 | 130.74 | 131.43 | 2,637 | +1.20(+0.92%) |
May 31, 2019 | 130.22 | 131.00 | 129.75 | 130.23 | 3,359 | -1.09(-0.83%) |
May 30, 2019 | 131.93 | 131.94 | 130.92 | 131.33 | 4,628 | -0.71(-0.54%) |
May 29, 2019 | 132.43 | 132.43 | 130.50 | 132.04 | 20,079 | -1.92(-1.43%) |
May 28, 2019 | 135.92 | 136.16 | 133.80 | 133.96 | 4,661 | -1.85(-1.36%) |
May 24, 2019 | 136.82 | 136.82 | 135.63 | 135.81 | 2,600 | +0.24(+0.17%) |
May 23, 2019 | 135.73 | 135.73 | 134.84 | 135.58 | 3,235 | -1.02(-0.74%) |
May 22, 2019 | 136.13 | 136.73 | 135.29 | 136.59 | 4,709 | +0.33(+0.24%) |
May 21, 2019 | 135.96 | 136.43 | 135.77 | 136.27 | 6,235 | +0.63(+0.46%) |
May 20, 2019 | 135.90 | 135.90 | 135.18 | 135.64 | 2,932 | -0.66(-0.48%) |
May 17, 2019 | 135.85 | 137.32 | 135.84 | 136.30 | 6,176 | -0.52(-0.38%) |
May 16, 2019 | 137.04 | 137.81 | 136.64 | 136.81 | 6,351 | +1.30(+0.96%) |
May 15, 2019 | 134.25 | 135.74 | 133.70 | 135.51 | 19,639 | +0.62(+0.46%) |
May 14, 2019 | 135.21 | 135.56 | 134.70 | 134.89 | 9,217 | +0.57(+0.42%) |
May 13, 2019 | 135.25 | 135.72 | 133.81 | 134.33 | 5,136 | -3.38(-2.46%) |
May 10, 2019 | 136.18 | 137.95 | 135.62 | 137.71 | 7,152 | -0.22(-0.16%) |
May 09, 2019 | 136.50 | 138.04 | 136.34 | 137.93 | 3,996 | +0.44(+0.32%) |
May 08, 2019 | 136.20 | 137.81 | 136.20 | 137.49 | 5,320 | +1.22(+0.89%) |
May 07, 2019 | 139.51 | 139.51 | 135.55 | 136.27 | 6,272 | -4.83(-3.42%) |
May 06, 2019 | 138.21 | 141.34 | 138.21 | 141.10 | 5,824 | +0.81(+0.57%) |
May 03, 2019 | 139.11 | 140.29 | 139.09 | 140.29 | 5,309 | +1.74(+1.25%) |
May 02, 2019 | 137.77 | 138.56 | 137.19 | 138.56 | 7,151 | +0.53(+0.38%) |