Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 145.72 | 146.93 | 141.54 | 142.88 | 537,045 | -2.65(-1.82%) |
Jul 30, 2019 | 143.88 | 146.39 | 143.20 | 145.53 | 200,263 | +0.33(+0.23%) |
Jul 29, 2019 | 145.60 | 145.73 | 144.35 | 145.20 | 165,335 | -0.39(-0.27%) |
Jul 26, 2019 | 145.96 | 147.44 | 144.70 | 145.60 | 181,363 | +1.02(+0.71%) |
Jul 25, 2019 | 146.65 | 147.39 | 138.02 | 144.58 | 219,086 | -3.27(-2.21%) |
Jul 24, 2019 | 141.85 | 148.31 | 141.84 | 147.85 | 391,889 | +6.38(+4.51%) |
Jul 23, 2019 | 141.38 | 141.69 | 139.97 | 141.46 | 264,453 | +1.33(+0.95%) |
Jul 22, 2019 | 140.56 | 142.16 | 139.70 | 140.13 | 253,160 | +0.35(+0.25%) |
Jul 19, 2019 | 141.28 | 141.56 | 139.72 | 139.78 | 282,881 | -0.95(-0.67%) |
Jul 18, 2019 | 137.82 | 141.28 | 137.82 | 140.73 | 213,115 | +3.06(+2.22%) |
Jul 17, 2019 | 138.57 | 139.62 | 137.09 | 137.67 | 224,188 | -0.35(-0.25%) |
Jul 16, 2019 | 138.59 | 139.55 | 136.57 | 138.02 | 251,294 | -0.67(-0.48%) |
Jul 15, 2019 | 138.60 | 139.26 | 137.27 | 138.69 | 188,388 | +0.47(+0.34%) |
Jul 12, 2019 | 136.63 | 138.41 | 135.61 | 138.21 | 249,906 | +2.55(+1.88%) |
Jul 11, 2019 | 136.32 | 136.92 | 134.63 | 135.66 | 333,760 | -0.11(-0.08%) |
Jul 10, 2019 | 135.14 | 137.15 | 134.81 | 135.77 | 286,544 | +1.98(+1.48%) |
Jul 09, 2019 | 130.69 | 133.90 | 130.56 | 133.80 | 224,604 | +2.63(+2.01%) |
Jul 08, 2019 | 130.93 | 132.09 | 130.37 | 131.16 | 214,503 | -1.07(-0.81%) |
Jul 05, 2019 | 130.48 | 132.39 | 130.16 | 132.23 | 209,672 | +0.83(+0.63%) |
Jul 03, 2019 | 131.80 | 132.56 | 129.47 | 131.40 | 659,296 | -0.17(-0.13%) |
Jul 02, 2019 | 133.62 | 133.62 | 130.72 | 131.58 | 329,638 | -2.20(-1.64%) |
Jul 01, 2019 | 134.71 | 138.83 | 132.40 | 133.78 | 526,647 | +2.84(+2.17%) |
Jun 28, 2019 | 128.84 | 132.69 | 127.88 | 130.94 | 785,389 | +2.85(+2.23%) |
Jun 27, 2019 | 124.79 | 128.66 | 124.69 | 128.09 | 476,000 | +4.30(+3.48%) |
Jun 26, 2019 | 121.85 | 125.02 | 121.20 | 123.78 | 557,081 | +4.33(+3.63%) |
Jun 25, 2019 | 122.58 | 123.66 | 119.38 | 119.45 | 366,411 | -3.12(-2.55%) |
Jun 24, 2019 | 124.46 | 124.64 | 122.31 | 122.57 | 267,033 | -1.28(-1.03%) |
Jun 21, 2019 | 124.87 | 125.41 | 123.52 | 123.85 | 427,204 | -1.43(-1.14%) |
Jun 20, 2019 | 126.24 | 126.76 | 124.39 | 125.28 | 194,347 | +1.90(+1.54%) |
Jun 19, 2019 | 126.36 | 126.36 | 122.97 | 123.38 | 295,068 | -2.05(-1.63%) |
Jun 18, 2019 | 122.47 | 126.97 | 121.57 | 125.43 | 382,864 | +4.21(+3.47%) |
Jun 17, 2019 | 121.85 | 122.64 | 121.18 | 121.22 | 209,005 | -0.31(-0.25%) |
Jun 14, 2019 | 120.95 | 123.27 | 120.95 | 121.53 | 372,802 | -3.40(-2.72%) |
Jun 13, 2019 | 123.34 | 125.06 | 123.31 | 124.93 | 216,883 | +2.31(+1.88%) |
Jun 12, 2019 | 125.26 | 125.26 | 122.51 | 122.62 | 211,833 | -3.48(-2.76%) |
Jun 11, 2019 | 127.33 | 128.16 | 124.71 | 126.10 | 283,457 | +0.57(+0.45%) |
Jun 10, 2019 | 121.36 | 126.89 | 121.07 | 125.53 | 428,598 | +5.28(+4.39%) |
Jun 07, 2019 | 119.56 | 120.39 | 118.36 | 120.26 | 238,826 | +1.39(+1.17%) |
Jun 06, 2019 | 120.59 | 120.70 | 117.66 | 118.86 | 213,330 | -2.01(-1.66%) |
Jun 05, 2019 | 121.50 | 121.80 | 118.58 | 120.87 | 286,003 | +0.58(+0.48%) |
Jun 04, 2019 | 119.18 | 120.33 | 115.52 | 120.30 | 436,495 | +5.74(+5.01%) |
Jun 03, 2019 | 112.72 | 115.77 | 112.59 | 114.56 | 503,685 | +2.61(+2.33%) |
May 31, 2019 | 112.02 | 113.90 | 111.73 | 111.95 | 219,063 | -1.89(-1.66%) |
May 30, 2019 | 111.77 | 115.30 | 111.77 | 113.84 | 310,456 | +0.88(+0.77%) |
May 29, 2019 | 111.56 | 113.62 | 110.40 | 112.97 | 290,947 | +0.72(+0.64%) |
May 28, 2019 | 114.83 | 115.41 | 112.19 | 112.25 | 306,418 | -2.48(-2.16%) |
May 24, 2019 | 115.10 | 116.25 | 114.45 | 114.73 | 167,886 | +0.56(+0.49%) |
May 23, 2019 | 114.71 | 114.92 | 112.50 | 114.17 | 319,279 | -2.45(-2.10%) |
May 22, 2019 | 117.22 | 118.94 | 116.62 | 116.62 | 182,422 | -1.61(-1.36%) |
May 21, 2019 | 117.83 | 119.58 | 117.50 | 118.23 | 373,034 | +1.66(+1.43%) |
May 20, 2019 | 117.09 | 118.95 | 115.67 | 116.57 | 374,520 | -3.32(-2.77%) |
May 17, 2019 | 122.06 | 123.85 | 119.16 | 119.88 | 315,904 | -3.89(-3.15%) |
May 16, 2019 | 124.16 | 125.44 | 121.68 | 123.78 | 397,987 | -0.40(-0.33%) |
May 15, 2019 | 122.13 | 125.09 | 121.05 | 124.18 | 189,530 | +0.81(+0.65%) |
May 14, 2019 | 123.42 | 125.38 | 122.09 | 123.37 | 317,546 | +1.74(+1.43%) |
May 13, 2019 | 126.32 | 128.62 | 120.82 | 121.63 | 512,820 | -9.26(-7.07%) |
May 10, 2019 | 130.17 | 131.67 | 127.69 | 130.89 | 357,928 | -0.56(-0.42%) |
May 09, 2019 | 129.89 | 132.05 | 127.47 | 131.45 | 345,241 | -0.50(-0.38%) |
May 08, 2019 | 131.84 | 134.12 | 130.63 | 131.95 | 282,755 | -1.12(-0.85%) |
May 07, 2019 | 134.09 | 135.20 | 131.68 | 133.07 | 308,339 | -2.68(-1.98%) |
May 06, 2019 | 130.64 | 137.10 | 130.62 | 135.75 | 492,166 | -3.62(-2.59%) |
May 03, 2019 | 139.71 | 142.63 | 134.59 | 139.37 | 996,186 | -10.77(-7.17%) |
May 02, 2019 | 148.37 | 150.93 | 146.85 | 150.14 | 404,646 | +1.70(+1.15%) |