Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 135.00 | 142.50 | 132.20 | 141.00 | 37,234 | +5.60(+4.14%) |
Jul 30, 2019 | 135.20 | 136.50 | 130.50 | 135.40 | 13,446 | +1.00(+0.74%) |
Jul 29, 2019 | 136.90 | 139.90 | 133.60 | 134.40 | 5,315 | -0.10(-0.07%) |
Jul 26, 2019 | 133.10 | 136.20 | 131.60 | 134.50 | 5,990 | +1.90(+1.43%) |
Jul 25, 2019 | 134.00 | 135.05 | 131.20 | 132.60 | 11,307 | -1.10(-0.82%) |
Jul 24, 2019 | 133.60 | 138.20 | 131.80 | 133.70 | 14,667 | -0.40(-0.30%) |
Jul 23, 2019 | 136.10 | 138.70 | 132.60 | 134.10 | 9,970 | -0.90(-0.67%) |
Jul 22, 2019 | 138.60 | 140.50 | 133.95 | 135.00 | 7,455 | -3.00(-2.17%) |
Jul 19, 2019 | 138.40 | 139.20 | 135.80 | 138.00 | 12,060 | -0.50(-0.36%) |
Jul 18, 2019 | 139.40 | 139.40 | 134.10 | 138.50 | 19,355 | +0.30(+0.22%) |
Jul 17, 2019 | 138.05 | 142.40 | 137.05 | 138.20 | 34,143 | +0.20(+0.14%) |
Jul 16, 2019 | 137.90 | 139.90 | 135.50 | 138.00 | 10,651 | -0.30(-0.22%) |
Jul 15, 2019 | 136.70 | 139.30 | 134.20 | 138.30 | 23,774 | +2.60(+1.92%) |
Jul 12, 2019 | 138.00 | 139.09 | 134.00 | 135.70 | 9,460 | -0.30(-0.22%) |
Jul 11, 2019 | 139.30 | 139.50 | 135.00 | 136.00 | 13,452 | -3.00(-2.16%) |
Jul 10, 2019 | 136.00 | 139.80 | 133.50 | 139.00 | 17,935 | +3.00(+2.21%) |
Jul 09, 2019 | 136.90 | 140.80 | 133.80 | 136.00 | 16,232 | +0.40(+0.29%) |
Jul 08, 2019 | 133.30 | 136.40 | 130.50 | 135.60 | 25,908 | +2.10(+1.57%) |
Jul 05, 2019 | 137.00 | 139.90 | 132.30 | 133.50 | 11,410 | -5.50(-3.96%) |
Jul 03, 2019 | 136.50 | 140.00 | 133.75 | 139.00 | 11,140 | +4.00(+2.96%) |
Jul 02, 2019 | 139.70 | 139.70 | 133.40 | 135.00 | 15,981 | -5.00(-3.57%) |
Jul 01, 2019 | 140.90 | 140.90 | 135.10 | 140.00 | 30,104 | +0.10(+0.07%) |
Jun 28, 2019 | 134.50 | 140.30 | 132.90 | 139.90 | 8,820 | +6.20(+4.64%) |
Jun 27, 2019 | 132.00 | 134.20 | 130.20 | 133.70 | 9,008 | +1.70(+1.29%) |
Jun 26, 2019 | 133.80 | 134.00 | 129.80 | 132.00 | 9,576 | -1.60(-1.20%) |
Jun 25, 2019 | 131.90 | 134.20 | 129.40 | 133.60 | 10,160 | +0.10(+0.07%) |
Jun 24, 2019 | 139.60 | 141.40 | 130.60 | 133.50 | 22,193 | -7.90(-5.59%) |
Jun 21, 2019 | 143.20 | 150.00 | 134.50 | 141.40 | 62,970 | -2.10(-1.46%) |
Jun 20, 2019 | 142.60 | 145.40 | 142.60 | 143.50 | 58,409 | -1.10(-0.76%) |
Jun 19, 2019 | 145.30 | 148.00 | 142.90 | 144.60 | 18,874 | -1.20(-0.82%) |
Jun 18, 2019 | 146.10 | 147.40 | 141.70 | 145.80 | 3,757 | -0.40(-0.27%) |
Jun 17, 2019 | 145.20 | 147.20 | 140.20 | 146.20 | 18,132 | +0.70(+0.48%) |
Jun 14, 2019 | 147.00 | 152.00 | 142.90 | 145.50 | 10,590 | -3.90(-2.61%) |
Jun 13, 2019 | 146.10 | 150.70 | 142.20 | 149.40 | 8,072 | +3.50(+2.40%) |
Jun 12, 2019 | 149.70 | 152.10 | 142.50 | 145.90 | 25,366 | -4.10(-2.73%) |
Jun 11, 2019 | 143.40 | 152.10 | 142.30 | 150.00 | 19,065 | +7.50(+5.26%) |
Jun 10, 2019 | 142.50 | 144.80 | 142.10 | 142.50 | 16,953 | -0.10(-0.07%) |
Jun 07, 2019 | 143.30 | 148.40 | 141.10 | 142.60 | 42,740 | -2.90(-1.99%) |
Jun 06, 2019 | 143.10 | 146.00 | 140.00 | 145.50 | 247,806 | -4.90(-3.26%) |
Jun 05, 2019 | 161.50 | 166.90 | 150.30 | 150.40 | 27,266 | -9.80(-6.12%) |
Jun 04, 2019 | 171.80 | 171.80 | 151.50 | 160.20 | 37,247 | -30.70(-16.08%) |
Jun 03, 2019 | 187.80 | 192.30 | 186.03 | 190.90 | 25,031 | +1.80(+0.95%) |
May 31, 2019 | 187.30 | 189.10 | 185.00 | 189.10 | 15,260 | +1.10(+0.59%) |
May 30, 2019 | 186.00 | 189.90 | 184.00 | 188.00 | 20,382 | +3.90(+2.12%) |
May 29, 2019 | 184.80 | 189.20 | 175.10 | 184.10 | 5,203 | +6.20(+3.49%) |
May 28, 2019 | 180.20 | 190.60 | 172.80 | 177.90 | 34,880 | -8.20(-4.41%) |
May 24, 2019 | 183.50 | 189.00 | 170.00 | 186.10 | 26,400 | +0.90(+0.49%) |
May 23, 2019 | 185.00 | 186.30 | 183.50 | 185.20 | 10,113 | +0.00(+0.00%) |
May 22, 2019 | 182.00 | 186.25 | 182.00 | 185.20 | 17,452 | -1.00(-0.54%) |
May 21, 2019 | 185.00 | 194.10 | 180.90 | 186.20 | 33,256 | +0.60(+0.32%) |
May 20, 2019 | 186.70 | 190.20 | 181.20 | 185.60 | 2,854 | -2.00(-1.07%) |
May 17, 2019 | 191.20 | 192.50 | 187.50 | 187.60 | 1,720 | -5.70(-2.95%) |
May 16, 2019 | 197.20 | 202.00 | 191.30 | 193.30 | 1,851 | -2.30(-1.18%) |
May 15, 2019 | 190.00 | 201.01 | 190.00 | 195.60 | 1,668 | +5.40(+2.84%) |
May 14, 2019 | 193.90 | 196.20 | 187.30 | 190.20 | 2,838 | -2.00(-1.04%) |
May 13, 2019 | 191.00 | 196.00 | 190.10 | 192.20 | 14,016 | -3.20(-1.64%) |
May 10, 2019 | 199.60 | 202.50 | 190.10 | 195.40 | 8,740 | -4.60(-2.30%) |
May 09, 2019 | 197.30 | 202.50 | 190.10 | 200.00 | 1,803 | +1.30(+0.65%) |
May 08, 2019 | 196.20 | 202.50 | 195.70 | 198.70 | 1,918 | +1.00(+0.51%) |
May 07, 2019 | 201.70 | 201.70 | 193.12 | 197.70 | 16,494 | -3.00(-1.49%) |
May 06, 2019 | 203.20 | 205.00 | 190.80 | 200.70 | 13,815 | -1.80(-0.89%) |
May 03, 2019 | 197.20 | 205.00 | 190.60 | 202.50 | 42,960 | +5.50(+2.79%) |
May 02, 2019 | 189.40 | 200.00 | 186.90 | 197.00 | 10,818 | +8.50(+4.51%) |