Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 140.86 | 142.80 | 139.00 | 139.38 | 384,086 | -2.10(-1.48%) |
Jul 30, 2019 | 137.66 | 141.57 | 136.96 | 141.48 | 265,113 | +2.72(+1.96%) |
Jul 29, 2019 | 139.02 | 140.44 | 136.79 | 138.76 | 225,640 | +0.71(+0.51%) |
Jul 26, 2019 | 136.89 | 138.45 | 136.15 | 138.05 | 500,300 | +2.05(+1.51%) |
Jul 25, 2019 | 137.09 | 137.34 | 135.11 | 136.00 | 380,819 | -0.19(-0.14%) |
Jul 24, 2019 | 133.82 | 136.35 | 132.79 | 136.19 | 235,059 | +2.67(+2.00%) |
Jul 23, 2019 | 133.90 | 135.89 | 132.41 | 133.52 | 323,350 | -0.13(-0.10%) |
Jul 22, 2019 | 136.87 | 137.96 | 133.60 | 133.65 | 379,314 | -2.97(-2.17%) |
Jul 19, 2019 | 138.00 | 138.50 | 133.25 | 136.62 | 537,600 | -1.61(-1.16%) |
Jul 18, 2019 | 137.76 | 139.37 | 135.68 | 138.23 | 413,668 | +0.61(+0.44%) |
Jul 17, 2019 | 136.95 | 138.22 | 135.86 | 137.62 | 279,215 | +1.01(+0.74%) |
Jul 16, 2019 | 135.04 | 137.34 | 134.39 | 136.61 | 260,529 | +1.69(+1.25%) |
Jul 15, 2019 | 133.67 | 135.06 | 132.14 | 134.92 | 368,091 | +1.79(+1.34%) |
Jul 12, 2019 | 138.46 | 138.66 | 131.36 | 133.13 | 613,300 | -5.10(-3.69%) |
Jul 11, 2019 | 140.87 | 141.32 | 136.49 | 138.23 | 563,477 | -3.52(-2.48%) |
Jul 10, 2019 | 142.16 | 143.04 | 141.02 | 141.75 | 421,827 | -0.96(-0.67%) |
Jul 09, 2019 | 139.92 | 143.14 | 139.92 | 142.71 | 452,462 | +1.80(+1.28%) |
Jul 08, 2019 | 140.69 | 142.26 | 139.05 | 140.91 | 464,840 | -0.16(-0.11%) |
Jul 05, 2019 | 142.43 | 144.64 | 140.62 | 141.07 | 254,400 | -2.17(-1.51%) |
Jul 03, 2019 | 143.18 | 143.83 | 141.67 | 143.24 | 290,400 | +0.03(+0.02%) |
Jul 02, 2019 | 141.37 | 143.58 | 140.97 | 143.21 | 465,662 | +0.98(+0.69%) |
Jul 01, 2019 | 143.43 | 144.28 | 141.03 | 142.23 | 351,609 | -0.33(-0.23%) |
Jun 28, 2019 | 138.47 | 142.70 | 138.07 | 142.56 | 983,400 | +4.46(+3.23%) |
Jun 27, 2019 | 136.88 | 139.10 | 136.62 | 138.10 | 313,027 | +1.28(+0.94%) |
Jun 26, 2019 | 136.90 | 138.34 | 134.78 | 136.82 | 523,777 | +0.32(+0.23%) |
Jun 25, 2019 | 131.90 | 138.15 | 130.66 | 136.50 | 686,955 | +4.50(+3.41%) |
Jun 24, 2019 | 134.37 | 134.37 | 130.60 | 132.00 | 484,636 | -2.37(-1.76%) |
Jun 21, 2019 | 135.08 | 135.43 | 131.22 | 134.37 | 706,000 | -0.99(-0.73%) |
Jun 20, 2019 | 134.75 | 137.13 | 134.16 | 135.36 | 516,638 | +1.59(+1.19%) |
Jun 19, 2019 | 132.30 | 134.00 | 131.05 | 133.77 | 456,586 | +1.61(+1.22%) |
Jun 18, 2019 | 130.11 | 133.23 | 128.96 | 132.16 | 412,075 | +3.08(+2.39%) |
Jun 17, 2019 | 130.92 | 130.92 | 126.57 | 129.08 | 690,315 | -1.35(-1.04%) |
Jun 14, 2019 | 130.21 | 130.88 | 128.94 | 130.43 | 510,900 | +0.12(+0.09%) |
Jun 13, 2019 | 129.09 | 130.64 | 128.31 | 130.31 | 390,923 | +1.79(+1.39%) |
Jun 12, 2019 | 128.14 | 129.57 | 126.80 | 128.52 | 674,939 | -0.03(-0.02%) |
Jun 11, 2019 | 130.32 | 131.06 | 128.46 | 128.55 | 499,372 | -0.60(-0.46%) |
Jun 10, 2019 | 131.21 | 132.49 | 128.67 | 129.15 | 494,913 | -1.82(-1.39%) |
Jun 07, 2019 | 129.59 | 131.57 | 129.01 | 130.97 | 349,700 | +2.20(+1.71%) |
Jun 06, 2019 | 130.38 | 131.41 | 128.66 | 128.77 | 393,985 | -1.63(-1.25%) |
Jun 05, 2019 | 130.51 | 131.20 | 128.69 | 130.40 | 604,572 | +0.32(+0.25%) |
Jun 04, 2019 | 127.69 | 130.61 | 127.69 | 130.08 | 651,130 | +2.94(+2.31%) |
Jun 03, 2019 | 125.87 | 128.17 | 125.59 | 127.14 | 475,615 | +1.59(+1.27%) |
May 31, 2019 | 126.67 | 126.67 | 124.09 | 125.55 | 556,400 | -2.45(-1.91%) |
May 30, 2019 | 132.33 | 132.52 | 127.58 | 128.00 | 515,857 | -3.86(-2.93%) |
May 29, 2019 | 132.40 | 133.02 | 129.78 | 131.86 | 585,750 | -1.39(-1.04%) |
May 28, 2019 | 136.64 | 137.27 | 132.82 | 133.25 | 719,637 | -3.51(-2.57%) |
May 24, 2019 | 138.22 | 138.87 | 135.85 | 136.76 | 544,400 | -0.66(-0.48%) |
May 23, 2019 | 140.00 | 140.05 | 136.41 | 137.42 | 496,489 | -3.50(-2.48%) |
May 22, 2019 | 140.62 | 141.59 | 139.84 | 140.92 | 647,206 | +1.01(+0.72%) |
May 21, 2019 | 138.21 | 141.36 | 138.06 | 139.91 | 447,724 | +1.58(+1.14%) |
May 20, 2019 | 138.26 | 140.49 | 136.52 | 138.33 | 330,460 | -0.83(-0.60%) |
May 17, 2019 | 138.70 | 140.83 | 138.42 | 139.16 | 271,100 | -0.21(-0.15%) |
May 16, 2019 | 138.36 | 140.71 | 137.51 | 139.37 | 292,916 | +1.06(+0.77%) |
May 15, 2019 | 135.66 | 139.21 | 135.32 | 138.31 | 390,709 | +2.01(+1.47%) |
May 14, 2019 | 136.37 | 137.86 | 135.07 | 136.30 | 341,053 | +0.51(+0.38%) |
May 13, 2019 | 136.89 | 137.57 | 134.55 | 135.79 | 367,916 | -3.38(-2.43%) |
May 10, 2019 | 139.87 | 140.70 | 137.12 | 139.17 | 516,400 | -0.71(-0.51%) |
May 09, 2019 | 139.99 | 140.60 | 136.75 | 139.88 | 521,359 | -0.71(-0.51%) |
May 08, 2019 | 134.10 | 142.00 | 133.72 | 140.59 | 1,344,146 | +11.94(+9.28%) |
May 07, 2019 | 132.08 | 132.94 | 128.26 | 128.65 | 571,279 | -4.16(-3.13%) |
May 06, 2019 | 131.83 | 133.49 | 128.50 | 132.81 | 392,692 | +0.49(+0.37%) |
May 03, 2019 | 130.46 | 133.00 | 129.97 | 132.32 | 371,900 | +2.75(+2.12%) |
May 02, 2019 | 129.20 | 130.09 | 127.41 | 129.57 | 390,312 | -0.05(-0.04%) |