Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 145.58 | 145.85 | 143.28 | 144.06 | 290,924 | -1.19(-0.82%) |
Jul 30, 2019 | 145.06 | 146.15 | 144.10 | 145.25 | 371,459 | +0.11(+0.07%) |
Jul 29, 2019 | 143.51 | 145.40 | 143.51 | 145.14 | 473,246 | +1.67(+1.17%) |
Jul 26, 2019 | 142.99 | 143.89 | 141.99 | 143.47 | 320,759 | +1.34(+0.94%) |
Jul 25, 2019 | 141.35 | 142.56 | 141.34 | 142.13 | 268,814 | +0.77(+0.55%) |
Jul 24, 2019 | 141.23 | 142.20 | 140.15 | 141.36 | 336,079 | +0.37(+0.26%) |
Jul 23, 2019 | 140.67 | 141.06 | 139.04 | 140.99 | 401,126 | +0.83(+0.59%) |
Jul 22, 2019 | 141.67 | 141.82 | 138.72 | 140.16 | 487,128 | -0.98(-0.69%) |
Jul 19, 2019 | 141.85 | 143.32 | 140.91 | 141.13 | 427,116 | -0.87(-0.61%) |
Jul 18, 2019 | 146.62 | 146.62 | 140.86 | 142.01 | 600,390 | -2.56(-1.77%) |
Jul 17, 2019 | 145.60 | 146.43 | 144.07 | 144.57 | 804,435 | -0.79(-0.55%) |
Jul 16, 2019 | 144.84 | 145.99 | 144.40 | 145.36 | 524,268 | +0.75(+0.52%) |
Jul 15, 2019 | 144.86 | 145.17 | 143.99 | 144.61 | 484,565 | +0.12(+0.08%) |
Jul 12, 2019 | 143.30 | 145.50 | 143.00 | 144.49 | 690,333 | +1.73(+1.21%) |
Jul 11, 2019 | 142.35 | 143.10 | 141.46 | 142.76 | 695,386 | +0.59(+0.42%) |
Jul 10, 2019 | 140.09 | 142.53 | 138.97 | 142.16 | 741,951 | +2.17(+1.55%) |
Jul 09, 2019 | 137.92 | 140.13 | 137.86 | 140.00 | 650,834 | +1.10(+0.79%) |
Jul 08, 2019 | 139.79 | 140.13 | 138.16 | 138.90 | 396,562 | -1.08(-0.77%) |
Jul 05, 2019 | 139.70 | 140.09 | 138.67 | 139.97 | 348,564 | -0.03(-0.02%) |
Jul 03, 2019 | 140.09 | 140.80 | 139.87 | 140.00 | 407,997 | +0.45(+0.32%) |
Jul 02, 2019 | 139.35 | 139.57 | 138.07 | 139.55 | 558,465 | +0.67(+0.48%) |
Jul 01, 2019 | 138.80 | 139.43 | 137.59 | 138.88 | 411,407 | +0.70(+0.51%) |
Jun 28, 2019 | 138.09 | 139.07 | 137.75 | 138.18 | 506,845 | +0.17(+0.12%) |
Jun 27, 2019 | 137.35 | 138.65 | 136.92 | 138.00 | 509,319 | +0.60(+0.44%) |
Jun 26, 2019 | 138.34 | 138.47 | 136.86 | 137.41 | 390,244 | -0.94(-0.68%) |
Jun 25, 2019 | 138.23 | 139.45 | 137.65 | 138.34 | 566,556 | +0.85(+0.62%) |
Jun 24, 2019 | 136.39 | 137.61 | 136.39 | 137.50 | 364,970 | +1.62(+1.19%) |
Jun 21, 2019 | 134.15 | 136.87 | 134.10 | 135.88 | 623,610 | +1.29(+0.96%) |
Jun 20, 2019 | 136.09 | 136.77 | 134.42 | 134.59 | 462,450 | -2.04(-1.49%) |
Jun 19, 2019 | 137.75 | 138.21 | 136.21 | 136.63 | 350,728 | -0.72(-0.52%) |
Jun 18, 2019 | 137.79 | 138.47 | 136.89 | 137.35 | 354,578 | -0.21(-0.15%) |
Jun 17, 2019 | 136.99 | 137.88 | 136.23 | 137.56 | 546,116 | +1.34(+0.98%) |
Jun 14, 2019 | 135.01 | 137.25 | 135.01 | 136.22 | 336,455 | +1.21(+0.89%) |
Jun 13, 2019 | 133.81 | 136.31 | 133.55 | 135.02 | 357,240 | +1.66(+1.24%) |
Jun 12, 2019 | 133.63 | 133.93 | 132.73 | 133.36 | 325,965 | -0.12(-0.09%) |
Jun 11, 2019 | 134.23 | 135.38 | 133.40 | 133.48 | 354,190 | -0.65(-0.48%) |
Jun 10, 2019 | 133.19 | 134.55 | 133.14 | 134.13 | 459,986 | +1.70(+1.28%) |
Jun 07, 2019 | 136.81 | 136.81 | 132.34 | 132.43 | 452,355 | -4.04(-2.96%) |
Jun 06, 2019 | 135.05 | 136.58 | 134.51 | 136.47 | 496,497 | +1.78(+1.32%) |
Jun 05, 2019 | 131.60 | 134.97 | 130.84 | 134.69 | 721,996 | -0.37(-0.28%) |
Jun 04, 2019 | 133.29 | 136.74 | 130.67 | 135.06 | 1,350,119 | +4.76(+3.65%) |
Jun 03, 2019 | 127.14 | 130.97 | 126.49 | 130.30 | 1,205,338 | +3.16(+2.49%) |
May 31, 2019 | 127.56 | 129.99 | 126.16 | 127.14 | 505,486 | -0.51(-0.40%) |
May 30, 2019 | 128.22 | 129.12 | 126.70 | 127.65 | 538,316 | -0.46(-0.36%) |
May 29, 2019 | 130.71 | 131.04 | 127.67 | 128.11 | 726,873 | -2.84(-2.17%) |
May 28, 2019 | 132.49 | 132.85 | 130.79 | 130.95 | 584,693 | -1.54(-1.16%) |
May 24, 2019 | 132.92 | 135.28 | 131.71 | 132.49 | 374,882 | -0.19(-0.15%) |
May 23, 2019 | 136.83 | 136.83 | 132.04 | 132.68 | 564,091 | -4.15(-3.03%) |
May 22, 2019 | 136.90 | 138.00 | 136.26 | 136.83 | 291,168 | -0.04(-0.03%) |
May 21, 2019 | 134.67 | 137.50 | 134.46 | 136.87 | 387,084 | +2.65(+1.97%) |
May 20, 2019 | 133.54 | 134.64 | 131.29 | 134.23 | 520,533 | +0.25(+0.19%) |
May 17, 2019 | 131.73 | 135.21 | 131.49 | 133.97 | 489,794 | +1.87(+1.42%) |
May 16, 2019 | 134.71 | 136.22 | 131.62 | 132.10 | 552,366 | -2.72(-2.02%) |
May 15, 2019 | 134.54 | 135.91 | 133.99 | 134.82 | 384,267 | +0.02(+0.02%) |
May 14, 2019 | 135.97 | 137.42 | 134.55 | 134.80 | 358,207 | -1.12(-0.83%) |
May 13, 2019 | 135.96 | 137.32 | 135.25 | 135.93 | 318,303 | -1.28(-0.93%) |
May 10, 2019 | 137.18 | 137.86 | 136.32 | 137.20 | 286,784 | +0.44(+0.32%) |
May 09, 2019 | 135.68 | 136.86 | 133.70 | 136.77 | 288,809 | +0.78(+0.58%) |
May 08, 2019 | 135.63 | 136.34 | 134.01 | 135.98 | 252,578 | +0.01(+0.01%) |
May 07, 2019 | 137.38 | 137.38 | 135.31 | 135.97 | 362,196 | -1.41(-1.02%) |
May 06, 2019 | 135.62 | 137.76 | 135.62 | 137.38 | 274,964 | +0.95(+0.69%) |
May 03, 2019 | 137.01 | 137.10 | 134.66 | 136.44 | 431,720 | -0.91(-0.67%) |
May 02, 2019 | 135.89 | 138.71 | 135.89 | 137.35 | 482,323 | +2.02(+1.50%) |