Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 153.90 | 154.21 | 151.11 | 152.07 | 363,138 | -2.06(-1.34%) |
Jul 30, 2019 | 153.45 | 155.05 | 152.73 | 154.13 | 299,903 | +0.14(+0.09%) |
Jul 29, 2019 | 156.35 | 157.31 | 153.86 | 153.99 | 264,474 | -2.86(-1.82%) |
Jul 26, 2019 | 155.16 | 157.12 | 154.59 | 156.85 | 130,200 | +2.25(+1.46%) |
Jul 25, 2019 | 155.57 | 155.85 | 154.19 | 154.60 | 151,751 | -0.97(-0.62%) |
Jul 24, 2019 | 155.18 | 156.06 | 153.33 | 155.57 | 204,068 | +0.11(+0.07%) |
Jul 23, 2019 | 153.25 | 155.51 | 152.06 | 155.46 | 283,830 | +3.16(+2.07%) |
Jul 22, 2019 | 151.29 | 153.34 | 151.29 | 152.30 | 199,543 | +1.20(+0.79%) |
Jul 19, 2019 | 154.26 | 154.64 | 151.04 | 151.10 | 286,000 | -2.81(-1.83%) |
Jul 18, 2019 | 153.92 | 154.17 | 153.04 | 153.91 | 214,328 | -0.23(-0.15%) |
Jul 17, 2019 | 154.95 | 155.70 | 153.92 | 154.14 | 165,429 | -0.92(-0.59%) |
Jul 16, 2019 | 154.28 | 155.78 | 154.28 | 155.06 | 232,719 | +0.38(+0.25%) |
Jul 15, 2019 | 153.10 | 155.00 | 152.15 | 154.68 | 189,974 | +1.59(+1.04%) |
Jul 12, 2019 | 153.12 | 154.07 | 152.38 | 153.09 | 277,100 | +0.10(+0.07%) |
Jul 11, 2019 | 151.41 | 153.50 | 151.10 | 152.99 | 305,534 | +2.08(+1.38%) |
Jul 10, 2019 | 152.22 | 153.79 | 150.66 | 150.91 | 261,470 | -0.71(-0.47%) |
Jul 09, 2019 | 151.81 | 151.81 | 150.54 | 151.62 | 386,168 | -0.59(-0.39%) |
Jul 08, 2019 | 154.55 | 154.63 | 150.61 | 152.21 | 396,624 | -2.59(-1.67%) |
Jul 05, 2019 | 153.60 | 154.80 | 151.99 | 154.80 | 185,300 | -0.03(-0.02%) |
Jul 03, 2019 | 153.82 | 155.00 | 152.98 | 154.83 | 114,000 | +1.79(+1.17%) |
Jul 02, 2019 | 153.79 | 154.37 | 151.96 | 153.04 | 211,755 | -0.75(-0.49%) |
Jul 01, 2019 | 151.84 | 153.89 | 151.21 | 153.79 | 374,624 | +2.92(+1.94%) |
Jun 28, 2019 | 149.75 | 151.73 | 149.71 | 150.87 | 655,900 | +0.87(+0.58%) |
Jun 27, 2019 | 149.20 | 150.25 | 148.89 | 150.00 | 290,933 | +1.04(+0.70%) |
Jun 26, 2019 | 149.42 | 150.02 | 148.09 | 148.96 | 232,975 | +0.14(+0.09%) |
Jun 25, 2019 | 149.82 | 150.47 | 148.32 | 148.82 | 299,888 | -1.02(-0.68%) |
Jun 24, 2019 | 148.49 | 150.15 | 147.35 | 149.84 | 242,726 | +1.60(+1.08%) |
Jun 21, 2019 | 145.90 | 149.50 | 145.67 | 148.24 | 402,100 | +2.04(+1.40%) |
Jun 20, 2019 | 146.84 | 146.84 | 143.84 | 146.20 | 284,778 | +5.00(+3.54%) |
Jun 19, 2019 | 139.48 | 141.42 | 138.85 | 141.20 | 187,712 | +1.68(+1.20%) |
Jun 18, 2019 | 140.50 | 140.50 | 139.36 | 139.52 | 132,721 | -0.30(-0.21%) |
Jun 17, 2019 | 139.56 | 140.14 | 139.01 | 139.82 | 102,021 | -0.18(-0.13%) |
Jun 14, 2019 | 139.99 | 140.46 | 139.23 | 140.00 | 95,500 | +0.00(+0.00%) |
Jun 13, 2019 | 139.89 | 140.15 | 139.07 | 140.00 | 141,094 | +0.61(+0.44%) |
Jun 12, 2019 | 138.54 | 139.90 | 138.28 | 139.39 | 133,201 | +1.06(+0.77%) |
Jun 11, 2019 | 140.23 | 140.29 | 137.47 | 138.33 | 102,870 | -1.43(-1.02%) |
Jun 10, 2019 | 140.76 | 141.15 | 139.34 | 139.76 | 118,683 | -0.34(-0.24%) |
Jun 07, 2019 | 139.77 | 140.38 | 138.87 | 140.10 | 156,400 | +0.84(+0.60%) |
Jun 06, 2019 | 138.57 | 139.75 | 137.92 | 139.26 | 167,907 | +0.79(+0.57%) |
Jun 05, 2019 | 137.66 | 139.04 | 137.15 | 138.47 | 159,418 | +0.98(+0.71%) |
Jun 04, 2019 | 137.63 | 137.67 | 135.97 | 137.49 | 123,584 | +0.92(+0.67%) |
Jun 03, 2019 | 137.06 | 137.35 | 135.61 | 136.57 | 211,635 | -0.49(-0.36%) |
May 31, 2019 | 135.08 | 137.50 | 134.18 | 137.06 | 216,700 | +1.04(+0.76%) |
May 30, 2019 | 135.34 | 136.72 | 134.99 | 136.02 | 92,550 | +0.66(+0.49%) |
May 29, 2019 | 136.01 | 136.50 | 134.66 | 135.36 | 124,544 | -0.88(-0.65%) |
May 28, 2019 | 136.49 | 138.00 | 135.62 | 136.24 | 197,203 | +0.17(+0.12%) |
May 24, 2019 | 135.01 | 136.99 | 135.01 | 136.07 | 266,200 | +1.56(+1.16%) |
May 23, 2019 | 133.12 | 134.66 | 132.62 | 134.51 | 167,490 | +0.63(+0.47%) |
May 22, 2019 | 132.94 | 134.63 | 132.93 | 133.88 | 115,581 | +0.41(+0.31%) |
May 21, 2019 | 133.34 | 134.35 | 133.34 | 133.47 | 102,329 | +0.91(+0.69%) |
May 20, 2019 | 133.48 | 133.77 | 132.25 | 132.56 | 191,068 | -1.63(-1.21%) |
May 17, 2019 | 133.44 | 135.18 | 132.78 | 134.19 | 210,800 | -0.02(-0.01%) |
May 16, 2019 | 131.97 | 134.65 | 131.76 | 134.21 | 197,451 | +2.31(+1.75%) |
May 15, 2019 | 130.18 | 132.42 | 130.18 | 131.90 | 183,188 | +0.84(+0.64%) |
May 14, 2019 | 128.65 | 131.76 | 128.65 | 131.06 | 175,926 | +2.60(+2.02%) |
May 13, 2019 | 130.55 | 130.55 | 128.00 | 128.46 | 142,055 | -3.81(-2.88%) |
May 10, 2019 | 131.16 | 132.79 | 130.23 | 132.27 | 290,600 | +1.22(+0.93%) |
May 09, 2019 | 129.69 | 131.27 | 128.74 | 131.05 | 180,217 | +0.76(+0.58%) |
May 08, 2019 | 129.52 | 130.52 | 127.94 | 130.29 | 235,248 | +0.33(+0.25%) |
May 07, 2019 | 130.17 | 130.78 | 129.15 | 129.96 | 156,613 | -0.51(-0.39%) |
May 06, 2019 | 128.28 | 131.09 | 128.28 | 130.47 | 146,025 | +0.18(+0.14%) |
May 03, 2019 | 129.77 | 131.02 | 129.57 | 130.29 | 179,400 | -0.12(-0.09%) |
May 02, 2019 | 128.67 | 130.42 | 128.02 | 130.41 | 246,946 | +0.98(+0.76%) |