Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 134.84 | 136.20 | 133.25 | 134.38 | 479,414 | -0.53(-0.39%) |
Jul 30, 2019 | 134.33 | 135.25 | 132.30 | 134.91 | 459,605 | +0.00(+0.00%) |
Jul 29, 2019 | 138.04 | 138.04 | 134.69 | 134.91 | 334,535 | -3.12(-2.26%) |
Jul 26, 2019 | 137.55 | 138.26 | 135.58 | 138.03 | 260,100 | +0.92(+0.67%) |
Jul 25, 2019 | 139.30 | 139.55 | 136.88 | 137.11 | 234,239 | -2.54(-1.82%) |
Jul 24, 2019 | 136.95 | 139.78 | 136.67 | 139.65 | 212,538 | +1.94(+1.41%) |
Jul 23, 2019 | 137.44 | 138.52 | 136.13 | 137.71 | 222,812 | +1.10(+0.81%) |
Jul 22, 2019 | 136.84 | 137.84 | 136.37 | 136.61 | 176,564 | -0.22(-0.16%) |
Jul 19, 2019 | 138.24 | 139.19 | 136.47 | 136.83 | 220,300 | -1.18(-0.86%) |
Jul 18, 2019 | 137.96 | 138.29 | 136.79 | 138.01 | 272,257 | +0.38(+0.28%) |
Jul 17, 2019 | 142.61 | 142.98 | 137.34 | 137.63 | 749,033 | -4.53(-3.19%) |
Jul 16, 2019 | 136.90 | 142.65 | 136.68 | 142.16 | 685,774 | +4.17(+3.02%) |
Jul 15, 2019 | 137.12 | 138.51 | 136.62 | 137.99 | 276,729 | +0.89(+0.65%) |
Jul 12, 2019 | 135.38 | 137.25 | 134.38 | 137.10 | 258,700 | +2.07(+1.53%) |
Jul 11, 2019 | 135.08 | 135.88 | 134.47 | 135.03 | 210,980 | +0.07(+0.05%) |
Jul 10, 2019 | 133.55 | 135.04 | 132.65 | 134.96 | 657,537 | +1.97(+1.48%) |
Jul 09, 2019 | 134.82 | 134.88 | 132.67 | 132.99 | 253,861 | -2.80(-2.06%) |
Jul 08, 2019 | 138.12 | 138.12 | 134.72 | 135.79 | 449,576 | -2.61(-1.89%) |
Jul 05, 2019 | 137.66 | 138.48 | 135.82 | 138.40 | 228,600 | -0.16(-0.12%) |
Jul 03, 2019 | 137.13 | 138.71 | 137.01 | 138.56 | 79,300 | +1.83(+1.34%) |
Jul 02, 2019 | 137.74 | 138.82 | 136.57 | 136.73 | 192,958 | -1.00(-0.73%) |
Jul 01, 2019 | 137.36 | 138.82 | 136.03 | 137.73 | 251,075 | +2.03(+1.50%) |
Jun 28, 2019 | 132.23 | 135.96 | 132.23 | 135.70 | 955,300 | +3.86(+2.93%) |
Jun 27, 2019 | 131.88 | 132.80 | 131.30 | 131.84 | 222,775 | +0.06(+0.05%) |
Jun 26, 2019 | 133.33 | 133.99 | 131.52 | 131.78 | 229,506 | -1.30(-0.98%) |
Jun 25, 2019 | 131.61 | 133.13 | 131.17 | 133.08 | 326,400 | +1.65(+1.26%) |
Jun 24, 2019 | 131.56 | 133.04 | 131.18 | 131.43 | 276,198 | -0.13(-0.10%) |
Jun 21, 2019 | 132.94 | 133.65 | 130.93 | 131.56 | 453,600 | -1.93(-1.45%) |
Jun 20, 2019 | 133.66 | 134.38 | 133.00 | 133.49 | 257,632 | +1.39(+1.05%) |
Jun 19, 2019 | 133.02 | 133.12 | 131.82 | 132.10 | 283,513 | -0.39(-0.29%) |
Jun 18, 2019 | 131.45 | 133.47 | 130.70 | 132.49 | 366,592 | +1.72(+1.32%) |
Jun 17, 2019 | 131.57 | 131.98 | 129.99 | 130.77 | 253,554 | -0.33(-0.25%) |
Jun 14, 2019 | 132.94 | 132.94 | 130.55 | 131.10 | 459,100 | -1.86(-1.40%) |
Jun 13, 2019 | 133.96 | 134.51 | 132.49 | 132.96 | 197,816 | -0.35(-0.26%) |
Jun 12, 2019 | 132.94 | 133.55 | 132.46 | 133.31 | 275,125 | +0.37(+0.28%) |
Jun 11, 2019 | 136.10 | 137.05 | 132.78 | 132.94 | 305,624 | -2.28(-1.69%) |
Jun 10, 2019 | 134.42 | 135.66 | 133.75 | 135.22 | 466,992 | +1.51(+1.13%) |
Jun 07, 2019 | 134.36 | 134.95 | 133.34 | 133.71 | 757,500 | -0.09(-0.07%) |
Jun 06, 2019 | 135.55 | 135.70 | 133.27 | 133.80 | 337,649 | -1.62(-1.20%) |
Jun 05, 2019 | 133.34 | 135.55 | 132.97 | 135.42 | 327,116 | +2.73(+2.06%) |
Jun 04, 2019 | 131.25 | 132.78 | 129.65 | 132.69 | 574,038 | +2.59(+1.99%) |
Jun 03, 2019 | 130.54 | 131.59 | 129.42 | 130.10 | 412,709 | -0.37(-0.28%) |
May 31, 2019 | 131.65 | 131.88 | 130.03 | 130.47 | 351,200 | -2.86(-2.15%) |
May 30, 2019 | 134.35 | 135.26 | 132.64 | 133.33 | 253,412 | -0.75(-0.56%) |
May 29, 2019 | 134.19 | 134.55 | 133.13 | 134.08 | 255,515 | -0.42(-0.31%) |
May 28, 2019 | 138.12 | 138.52 | 134.46 | 134.50 | 333,861 | -3.28(-2.38%) |
May 24, 2019 | 137.96 | 138.75 | 137.12 | 137.78 | 216,200 | +0.81(+0.59%) |
May 23, 2019 | 138.13 | 138.48 | 136.20 | 136.97 | 250,474 | -2.21(-1.59%) |
May 22, 2019 | 137.64 | 139.69 | 137.64 | 139.18 | 279,114 | +0.60(+0.43%) |
May 21, 2019 | 136.63 | 138.72 | 136.18 | 138.58 | 427,498 | +2.90(+2.14%) |
May 20, 2019 | 135.99 | 137.62 | 134.98 | 135.68 | 574,534 | -0.83(-0.61%) |
May 17, 2019 | 137.69 | 137.89 | 135.98 | 136.51 | 362,900 | -1.69(-1.22%) |
May 16, 2019 | 138.87 | 140.15 | 137.94 | 138.20 | 500,763 | -0.04(-0.03%) |
May 15, 2019 | 135.67 | 139.24 | 135.21 | 138.24 | 729,358 | +1.49(+1.09%) |
May 14, 2019 | 134.76 | 136.97 | 133.90 | 136.75 | 581,852 | +2.25(+1.67%) |
May 13, 2019 | 133.07 | 135.44 | 132.37 | 134.50 | 476,099 | -1.11(-0.82%) |
May 10, 2019 | 134.83 | 135.84 | 133.56 | 135.61 | 766,700 | +0.37(+0.27%) |
May 09, 2019 | 135.46 | 136.06 | 131.24 | 135.24 | 704,801 | -1.87(-1.36%) |
May 08, 2019 | 135.09 | 138.88 | 134.01 | 137.11 | 640,338 | +0.28(+0.20%) |
May 07, 2019 | 136.77 | 137.38 | 135.82 | 136.83 | 683,459 | -1.09(-0.79%) |
May 06, 2019 | 135.51 | 138.33 | 135.07 | 137.92 | 479,966 | +0.34(+0.25%) |
May 03, 2019 | 133.34 | 137.77 | 133.34 | 137.58 | 487,100 | +5.06(+3.82%) |
May 02, 2019 | 131.30 | 132.62 | 130.55 | 132.52 | 356,199 | +0.66(+0.50%) |