Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 139.01 | 139.01 | 133.92 | 134.82 | 61,872 | -5.20(-3.72%) |
Jul 30, 2019 | 139.00 | 141.17 | 138.07 | 140.02 | 81,179 | +0.22(+0.16%) |
Jul 29, 2019 | 137.12 | 141.21 | 135.77 | 139.80 | 76,305 | +3.36(+2.46%) |
Jul 26, 2019 | 139.62 | 139.62 | 136.09 | 136.44 | 48,633 | -2.61(-1.87%) |
Jul 25, 2019 | 137.97 | 139.89 | 137.03 | 139.05 | 54,545 | +1.30(+0.95%) |
Jul 24, 2019 | 138.05 | 139.41 | 134.86 | 137.75 | 203,761 | -0.10(-0.07%) |
Jul 23, 2019 | 142.44 | 142.75 | 137.04 | 137.84 | 52,656 | -3.29(-2.33%) |
Jul 22, 2019 | 143.60 | 145.76 | 141.13 | 141.13 | 57,412 | -2.67(-1.86%) |
Jul 19, 2019 | 145.16 | 146.74 | 143.18 | 143.80 | 28,548 | -0.32(-0.22%) |
Jul 18, 2019 | 145.81 | 146.00 | 142.16 | 144.12 | 61,190 | -1.41(-0.97%) |
Jul 17, 2019 | 147.02 | 147.87 | 145.04 | 145.53 | 40,847 | -1.07(-0.73%) |
Jul 16, 2019 | 146.74 | 147.14 | 145.56 | 146.60 | 26,115 | +0.18(+0.12%) |
Jul 15, 2019 | 143.66 | 147.17 | 143.59 | 146.42 | 58,053 | +2.78(+1.94%) |
Jul 12, 2019 | 143.97 | 144.56 | 141.20 | 143.64 | 160,908 | -0.38(-0.26%) |
Jul 11, 2019 | 144.73 | 144.99 | 142.88 | 144.02 | 43,273 | -0.12(-0.08%) |
Jul 10, 2019 | 145.63 | 146.08 | 142.69 | 144.13 | 66,292 | -0.31(-0.21%) |
Jul 09, 2019 | 146.19 | 146.87 | 143.42 | 144.44 | 55,268 | -1.53(-1.05%) |
Jul 08, 2019 | 144.02 | 146.78 | 143.86 | 145.98 | 53,735 | +0.84(+0.58%) |
Jul 05, 2019 | 143.85 | 145.14 | 142.83 | 145.14 | 75,489 | +0.35(+0.24%) |
Jul 03, 2019 | 143.86 | 146.19 | 143.30 | 144.79 | 38,139 | +0.85(+0.59%) |
Jul 02, 2019 | 144.01 | 145.78 | 142.38 | 143.94 | 62,767 | -0.10(-0.07%) |
Jul 01, 2019 | 146.95 | 146.95 | 143.50 | 144.04 | 42,092 | +0.37(+0.26%) |
Jun 28, 2019 | 149.70 | 150.84 | 142.46 | 143.66 | 100,765 | -6.60(-4.39%) |
Jun 27, 2019 | 149.00 | 151.46 | 148.95 | 150.27 | 108,020 | +0.56(+0.37%) |
Jun 26, 2019 | 149.89 | 150.92 | 149.30 | 149.71 | 104,120 | -0.64(-0.42%) |
Jun 25, 2019 | 150.86 | 150.97 | 149.35 | 150.35 | 142,199 | -0.99(-0.66%) |
Jun 24, 2019 | 149.19 | 151.94 | 148.81 | 151.34 | 92,206 | +1.79(+1.20%) |
Jun 21, 2019 | 150.64 | 152.40 | 149.35 | 149.55 | 80,679 | -2.17(-1.43%) |
Jun 20, 2019 | 151.46 | 152.44 | 149.05 | 151.72 | 66,849 | +2.72(+1.83%) |
Jun 19, 2019 | 149.77 | 150.06 | 148.05 | 149.00 | 29,865 | +0.12(+0.08%) |
Jun 18, 2019 | 148.31 | 150.95 | 147.83 | 148.88 | 40,618 | +1.12(+0.76%) |
Jun 17, 2019 | 149.43 | 150.93 | 147.76 | 147.76 | 28,307 | -1.76(-1.18%) |
Jun 14, 2019 | 150.78 | 151.50 | 148.64 | 149.52 | 37,124 | -1.83(-1.21%) |
Jun 13, 2019 | 150.98 | 151.35 | 149.52 | 151.35 | 42,559 | +1.10(+0.73%) |
Jun 12, 2019 | 150.49 | 151.23 | 149.77 | 150.25 | 34,524 | -0.46(-0.31%) |
Jun 11, 2019 | 149.49 | 151.03 | 147.84 | 150.71 | 39,429 | +2.32(+1.56%) |
Jun 10, 2019 | 144.10 | 148.39 | 144.10 | 148.39 | 39,629 | +5.36(+3.75%) |
Jun 07, 2019 | 141.69 | 144.06 | 141.08 | 143.03 | 30,127 | +1.53(+1.08%) |
Jun 06, 2019 | 141.16 | 141.70 | 139.63 | 141.49 | 42,861 | -0.12(-0.09%) |
Jun 05, 2019 | 138.44 | 141.62 | 138.23 | 141.62 | 47,810 | +3.43(+2.48%) |
Jun 04, 2019 | 133.83 | 138.55 | 133.75 | 138.19 | 71,740 | +5.21(+3.92%) |
Jun 03, 2019 | 136.16 | 136.89 | 132.94 | 132.98 | 85,792 | -2.84(-2.09%) |
May 31, 2019 | 136.14 | 136.14 | 130.36 | 135.82 | 184,942 | -1.20(-0.88%) |
May 30, 2019 | 138.76 | 139.84 | 137.02 | 137.02 | 175,730 | -1.25(-0.90%) |
May 29, 2019 | 136.89 | 138.59 | 135.74 | 138.27 | 89,391 | +0.65(+0.47%) |
May 28, 2019 | 138.60 | 139.86 | 137.50 | 137.62 | 63,944 | -1.30(-0.94%) |
May 24, 2019 | 139.55 | 139.88 | 138.42 | 138.92 | 42,265 | +0.25(+0.18%) |
May 23, 2019 | 137.09 | 140.52 | 136.72 | 138.67 | 69,160 | +1.03(+0.75%) |
May 22, 2019 | 137.80 | 138.27 | 137.05 | 137.65 | 37,923 | +0.57(+0.42%) |
May 21, 2019 | 137.53 | 138.29 | 136.73 | 137.07 | 41,951 | -0.18(-0.13%) |
May 20, 2019 | 137.68 | 138.43 | 137.17 | 137.25 | 23,250 | -0.27(-0.20%) |
May 17, 2019 | 133.94 | 138.28 | 133.92 | 137.53 | 55,459 | +1.76(+1.30%) |
May 16, 2019 | 138.23 | 138.23 | 135.69 | 135.76 | 63,333 | -2.07(-1.50%) |
May 15, 2019 | 138.31 | 138.58 | 135.75 | 137.83 | 115,520 | -1.77(-1.27%) |
May 14, 2019 | 139.27 | 140.97 | 137.52 | 139.61 | 111,494 | +1.12(+0.81%) |
May 13, 2019 | 137.90 | 140.98 | 137.71 | 138.49 | 147,672 | -2.08(-1.48%) |
May 10, 2019 | 139.01 | 141.57 | 137.15 | 140.57 | 49,738 | +0.81(+0.58%) |
May 09, 2019 | 138.46 | 140.96 | 136.36 | 139.76 | 68,317 | -0.54(-0.38%) |
May 08, 2019 | 140.54 | 142.73 | 139.52 | 140.30 | 72,168 | -0.26(-0.18%) |
May 07, 2019 | 138.70 | 140.74 | 136.77 | 140.56 | 48,204 | +0.82(+0.59%) |
May 06, 2019 | 138.35 | 140.94 | 137.91 | 139.74 | 63,668 | -0.99(-0.71%) |
May 03, 2019 | 139.83 | 141.71 | 138.79 | 140.73 | 43,433 | +1.67(+1.20%) |
May 02, 2019 | 137.85 | 140.50 | 137.85 | 139.06 | 81,645 | +0.36(+0.26%) |