Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 141.90 | 144.93 | 141.88 | 142.73 | 244,011 | +1.03(+0.72%) |
Jul 30, 2019 | 140.25 | 142.56 | 139.24 | 141.70 | 121,169 | +1.43(+1.02%) |
Jul 29, 2019 | 139.91 | 140.80 | 138.64 | 140.27 | 104,373 | +0.61(+0.44%) |
Jul 26, 2019 | 137.70 | 140.01 | 136.21 | 139.66 | 117,361 | +2.37(+1.73%) |
Jul 25, 2019 | 139.22 | 140.62 | 137.17 | 137.29 | 64,456 | -1.79(-1.29%) |
Jul 24, 2019 | 138.60 | 139.91 | 137.93 | 139.08 | 109,066 | +0.73(+0.53%) |
Jul 23, 2019 | 139.74 | 140.88 | 138.16 | 138.35 | 75,531 | -0.43(-0.31%) |
Jul 22, 2019 | 138.00 | 139.59 | 136.30 | 138.78 | 112,025 | +1.23(+0.89%) |
Jul 19, 2019 | 137.91 | 138.69 | 136.81 | 137.55 | 100,330 | -0.58(-0.42%) |
Jul 18, 2019 | 136.11 | 138.66 | 135.93 | 138.13 | 92,243 | +1.92(+1.41%) |
Jul 17, 2019 | 135.88 | 136.29 | 134.66 | 136.21 | 76,009 | +0.65(+0.48%) |
Jul 16, 2019 | 135.85 | 136.61 | 135.28 | 135.55 | 112,591 | -0.21(-0.16%) |
Jul 15, 2019 | 135.99 | 136.82 | 135.38 | 135.76 | 72,749 | +0.20(+0.15%) |
Jul 12, 2019 | 135.90 | 136.09 | 134.73 | 135.56 | 70,853 | +0.14(+0.10%) |
Jul 11, 2019 | 136.09 | 136.52 | 134.03 | 135.43 | 82,742 | -0.82(-0.60%) |
Jul 10, 2019 | 135.55 | 137.18 | 134.58 | 136.24 | 100,301 | +0.78(+0.57%) |
Jul 09, 2019 | 135.36 | 135.64 | 134.30 | 135.46 | 126,849 | -0.22(-0.16%) |
Jul 08, 2019 | 136.35 | 136.53 | 135.19 | 135.68 | 100,559 | -0.65(-0.48%) |
Jul 05, 2019 | 136.08 | 136.43 | 134.84 | 136.33 | 51,420 | -0.09(-0.07%) |
Jul 03, 2019 | 135.83 | 137.93 | 134.92 | 136.42 | 51,966 | +1.19(+0.88%) |
Jul 02, 2019 | 135.12 | 136.01 | 134.21 | 135.23 | 78,461 | -0.23(-0.17%) |
Jul 01, 2019 | 136.64 | 137.49 | 134.40 | 135.46 | 100,704 | -0.65(-0.48%) |
Jun 28, 2019 | 134.98 | 137.00 | 134.57 | 136.11 | 174,896 | +1.27(+0.94%) |
Jun 27, 2019 | 133.47 | 135.46 | 132.60 | 134.84 | 103,087 | +1.11(+0.83%) |
Jun 26, 2019 | 134.82 | 136.75 | 133.73 | 133.73 | 128,297 | -1.11(-0.82%) |
Jun 25, 2019 | 134.64 | 135.75 | 133.17 | 134.84 | 123,285 | +0.24(+0.18%) |
Jun 24, 2019 | 134.56 | 135.12 | 133.50 | 134.60 | 120,667 | +0.22(+0.16%) |
Jun 21, 2019 | 135.44 | 136.31 | 133.86 | 134.38 | 213,762 | -1.16(-0.86%) |
Jun 20, 2019 | 137.78 | 137.87 | 134.85 | 135.54 | 93,193 | -1.97(-1.43%) |
Jun 19, 2019 | 135.69 | 138.34 | 135.05 | 137.51 | 117,340 | +1.47(+1.08%) |
Jun 18, 2019 | 136.20 | 137.41 | 135.37 | 136.04 | 70,264 | +0.09(+0.07%) |
Jun 17, 2019 | 137.71 | 138.77 | 134.72 | 135.95 | 85,925 | -1.62(-1.18%) |
Jun 14, 2019 | 137.61 | 138.30 | 136.55 | 137.57 | 82,753 | -0.24(-0.17%) |
Jun 13, 2019 | 138.77 | 140.32 | 137.12 | 137.81 | 130,273 | -1.02(-0.73%) |
Jun 12, 2019 | 138.40 | 139.28 | 137.37 | 138.82 | 130,457 | +0.73(+0.53%) |
Jun 11, 2019 | 136.39 | 138.50 | 135.90 | 138.09 | 134,164 | +1.62(+1.19%) |
Jun 10, 2019 | 135.30 | 136.72 | 135.26 | 136.47 | 153,311 | +1.25(+0.93%) |
Jun 07, 2019 | 134.62 | 136.55 | 134.56 | 135.22 | 104,916 | +1.21(+0.90%) |
Jun 06, 2019 | 135.30 | 135.30 | 132.37 | 134.01 | 168,397 | -0.64(-0.48%) |
Jun 05, 2019 | 133.43 | 135.59 | 133.43 | 134.65 | 85,987 | +1.41(+1.06%) |
Jun 04, 2019 | 133.54 | 134.49 | 131.73 | 133.23 | 119,917 | +0.98(+0.74%) |
Jun 03, 2019 | 131.18 | 133.24 | 130.42 | 132.26 | 107,234 | +1.09(+0.83%) |
May 31, 2019 | 130.50 | 131.32 | 128.59 | 131.16 | 105,051 | -0.05(-0.04%) |
May 30, 2019 | 131.89 | 132.31 | 130.43 | 131.21 | 81,278 | +0.05(+0.04%) |
May 29, 2019 | 130.72 | 131.35 | 129.78 | 131.16 | 109,629 | -0.14(-0.10%) |
May 28, 2019 | 133.10 | 133.60 | 131.17 | 131.30 | 136,247 | -1.84(-1.38%) |
May 24, 2019 | 133.19 | 133.62 | 131.68 | 133.14 | 126,324 | +0.27(+0.21%) |
May 23, 2019 | 134.83 | 136.63 | 131.90 | 132.87 | 105,824 | -2.26(-1.67%) |
May 22, 2019 | 134.66 | 136.68 | 133.78 | 135.13 | 95,069 | +0.41(+0.31%) |
May 21, 2019 | 135.66 | 136.41 | 134.11 | 134.72 | 75,450 | -0.80(-0.59%) |
May 20, 2019 | 135.37 | 136.04 | 134.52 | 135.52 | 55,443 | -0.10(-0.07%) |
May 17, 2019 | 135.85 | 136.35 | 134.48 | 135.62 | 107,353 | -0.25(-0.18%) |
May 16, 2019 | 136.17 | 137.68 | 135.20 | 135.87 | 88,525 | -0.25(-0.18%) |
May 15, 2019 | 134.61 | 136.43 | 133.52 | 136.12 | 94,586 | +1.34(+0.99%) |
May 14, 2019 | 136.04 | 137.09 | 134.66 | 134.78 | 96,166 | -1.41(-1.03%) |
May 13, 2019 | 134.99 | 136.40 | 133.53 | 136.18 | 95,076 | +0.81(+0.60%) |
May 10, 2019 | 135.60 | 135.83 | 133.09 | 135.37 | 108,450 | -0.38(-0.28%) |
May 09, 2019 | 134.57 | 136.09 | 133.80 | 135.75 | 88,538 | +0.92(+0.68%) |
May 08, 2019 | 136.54 | 138.94 | 134.68 | 134.83 | 117,522 | -1.91(-1.40%) |
May 07, 2019 | 139.32 | 139.32 | 136.13 | 136.75 | 99,459 | -1.89(-1.36%) |
May 06, 2019 | 137.46 | 140.57 | 137.46 | 138.63 | 218,563 | +0.39(+0.28%) |
May 03, 2019 | 137.34 | 138.29 | 136.09 | 138.24 | 112,836 | +1.49(+1.09%) |
May 02, 2019 | 136.54 | 136.93 | 134.36 | 136.75 | 147,567 | +0.51(+0.38%) |