Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 150.53 | 152.42 | 147.43 | 148.28 | 150,101 | -2.26(-1.50%) |
Jul 30, 2019 | 152.26 | 153.80 | 149.34 | 150.54 | 175,860 | -2.08(-1.36%) |
Jul 29, 2019 | 152.18 | 153.54 | 150.79 | 152.62 | 202,294 | +0.62(+0.41%) |
Jul 26, 2019 | 149.73 | 152.06 | 147.31 | 152.00 | 278,800 | +2.37(+1.58%) |
Jul 25, 2019 | 147.89 | 150.64 | 147.82 | 149.63 | 201,007 | +1.30(+0.88%) |
Jul 24, 2019 | 146.79 | 148.50 | 145.23 | 148.33 | 199,032 | +0.97(+0.66%) |
Jul 23, 2019 | 147.09 | 147.45 | 144.42 | 147.36 | 260,410 | +1.08(+0.74%) |
Jul 22, 2019 | 148.32 | 148.32 | 145.52 | 146.28 | 219,730 | -1.69(-1.14%) |
Jul 19, 2019 | 150.32 | 151.73 | 147.67 | 147.97 | 168,700 | -2.89(-1.92%) |
Jul 18, 2019 | 148.60 | 151.54 | 147.10 | 150.86 | 199,496 | +2.11(+1.42%) |
Jul 17, 2019 | 148.33 | 149.51 | 147.31 | 148.75 | 170,813 | +0.06(+0.04%) |
Jul 16, 2019 | 148.59 | 149.93 | 148.51 | 148.69 | 213,011 | +0.10(+0.07%) |
Jul 15, 2019 | 147.32 | 148.95 | 146.68 | 148.59 | 279,215 | +1.31(+0.89%) |
Jul 12, 2019 | 145.07 | 147.76 | 143.83 | 147.28 | 331,400 | +2.69(+1.86%) |
Jul 11, 2019 | 146.94 | 147.22 | 142.49 | 144.59 | 576,541 | -1.72(-1.18%) |
Jul 10, 2019 | 144.96 | 151.12 | 143.02 | 146.31 | 1,153,801 | +14.64(+11.12%) |
Jul 09, 2019 | 131.54 | 132.88 | 128.57 | 131.67 | 478,760 | -0.88(-0.66%) |
Jul 08, 2019 | 132.20 | 133.45 | 131.43 | 132.55 | 158,525 | +0.35(+0.26%) |
Jul 05, 2019 | 133.12 | 134.17 | 130.64 | 132.20 | 137,400 | -1.97(-1.47%) |
Jul 03, 2019 | 133.40 | 134.99 | 132.08 | 134.17 | 122,900 | +1.19(+0.89%) |
Jul 02, 2019 | 133.02 | 133.92 | 131.68 | 132.98 | 177,346 | -1.27(-0.95%) |
Jul 01, 2019 | 131.41 | 134.43 | 131.41 | 134.25 | 209,658 | +3.66(+2.80%) |
Jun 28, 2019 | 131.95 | 132.62 | 130.37 | 130.59 | 1,170,100 | -1.11(-0.84%) |
Jun 27, 2019 | 131.70 | 132.07 | 130.68 | 131.70 | 222,855 | +0.37(+0.28%) |
Jun 26, 2019 | 132.98 | 133.90 | 130.97 | 131.33 | 183,094 | -1.52(-1.14%) |
Jun 25, 2019 | 135.22 | 135.95 | 132.51 | 132.85 | 216,238 | -2.57(-1.90%) |
Jun 24, 2019 | 136.40 | 137.25 | 134.93 | 135.42 | 198,756 | -1.33(-0.97%) |
Jun 21, 2019 | 137.17 | 138.80 | 135.15 | 136.75 | 378,900 | -0.82(-0.60%) |
Jun 20, 2019 | 136.94 | 140.22 | 136.22 | 137.57 | 234,115 | +1.25(+0.92%) |
Jun 19, 2019 | 138.30 | 138.30 | 135.55 | 136.32 | 208,184 | -1.97(-1.42%) |
Jun 18, 2019 | 137.23 | 139.26 | 136.20 | 138.29 | 184,160 | +1.99(+1.46%) |
Jun 17, 2019 | 137.00 | 138.01 | 135.54 | 136.30 | 130,111 | -0.44(-0.32%) |
Jun 14, 2019 | 136.84 | 137.83 | 135.39 | 136.74 | 135,900 | +0.27(+0.20%) |
Jun 13, 2019 | 136.76 | 137.18 | 134.75 | 136.47 | 121,710 | +0.35(+0.26%) |
Jun 12, 2019 | 134.04 | 137.02 | 133.33 | 136.12 | 206,764 | +2.00(+1.49%) |
Jun 11, 2019 | 134.27 | 135.70 | 133.19 | 134.12 | 161,281 | +0.28(+0.21%) |
Jun 10, 2019 | 131.13 | 133.91 | 130.61 | 133.84 | 202,974 | +2.98(+2.28%) |
Jun 07, 2019 | 132.75 | 132.75 | 129.88 | 130.86 | 166,500 | -1.59(-1.20%) |
Jun 06, 2019 | 133.71 | 134.83 | 130.96 | 132.45 | 145,117 | -1.21(-0.91%) |
Jun 05, 2019 | 133.48 | 136.80 | 133.21 | 133.66 | 131,726 | +0.33(+0.25%) |
Jun 04, 2019 | 135.19 | 135.25 | 132.74 | 133.33 | 241,989 | -0.88(-0.66%) |
Jun 03, 2019 | 133.62 | 135.32 | 132.50 | 134.21 | 202,467 | +0.60(+0.45%) |
May 31, 2019 | 135.77 | 139.73 | 132.52 | 133.61 | 417,600 | -3.81(-2.77%) |
May 30, 2019 | 135.14 | 137.43 | 134.72 | 137.42 | 202,679 | +2.48(+1.84%) |
May 29, 2019 | 135.00 | 136.28 | 132.87 | 134.94 | 214,466 | -0.06(-0.04%) |
May 28, 2019 | 134.20 | 137.05 | 134.20 | 135.00 | 380,940 | +0.94(+0.70%) |
May 24, 2019 | 138.39 | 139.03 | 133.87 | 134.06 | 147,600 | -3.72(-2.70%) |
May 23, 2019 | 137.23 | 138.14 | 135.21 | 137.78 | 408,628 | -0.79(-0.57%) |
May 22, 2019 | 136.86 | 139.07 | 136.54 | 138.57 | 137,787 | +1.61(+1.18%) |
May 21, 2019 | 137.92 | 138.07 | 134.94 | 136.96 | 420,156 | -0.76(-0.55%) |
May 20, 2019 | 137.82 | 139.78 | 136.71 | 137.72 | 210,136 | +0.47(+0.34%) |
May 17, 2019 | 136.63 | 139.29 | 136.14 | 137.25 | 200,100 | +0.05(+0.04%) |
May 16, 2019 | 136.74 | 138.11 | 136.74 | 137.20 | 148,249 | +0.38(+0.28%) |
May 15, 2019 | 136.14 | 136.90 | 134.35 | 136.82 | 207,769 | +0.09(+0.07%) |
May 14, 2019 | 137.42 | 138.00 | 135.11 | 136.73 | 307,100 | -0.56(-0.41%) |
May 13, 2019 | 137.78 | 138.05 | 136.39 | 137.29 | 448,628 | -2.39(-1.71%) |
May 10, 2019 | 139.14 | 140.08 | 135.99 | 139.68 | 191,200 | +0.41(+0.29%) |
May 09, 2019 | 139.28 | 140.91 | 137.39 | 139.27 | 213,779 | -0.63(-0.45%) |
May 08, 2019 | 137.83 | 140.67 | 137.02 | 139.90 | 336,159 | -0.60(-0.43%) |
May 07, 2019 | 142.26 | 142.26 | 138.59 | 140.50 | 374,001 | -2.19(-1.53%) |
May 06, 2019 | 142.49 | 143.75 | 141.12 | 142.69 | 271,493 | -1.82(-1.26%) |
May 03, 2019 | 143.98 | 145.22 | 141.38 | 144.51 | 166,700 | +1.00(+0.70%) |
May 02, 2019 | 141.05 | 143.58 | 139.15 | 143.51 | 320,836 | +2.49(+1.77%) |