Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 141.60 | 143.07 | 139.34 | 140.04 | 309,431 | -2.09(-1.47%) |
Jul 30, 2019 | 138.96 | 142.21 | 138.96 | 142.13 | 218,467 | +2.88(+2.07%) |
Jul 29, 2019 | 139.30 | 140.13 | 138.40 | 139.26 | 195,610 | -0.01(-0.01%) |
Jul 26, 2019 | 141.75 | 141.92 | 138.72 | 139.27 | 259,767 | -2.20(-1.56%) |
Jul 25, 2019 | 140.58 | 141.82 | 140.42 | 141.47 | 284,660 | +0.89(+0.63%) |
Jul 24, 2019 | 137.71 | 140.64 | 137.71 | 140.58 | 334,240 | +2.35(+1.70%) |
Jul 23, 2019 | 135.99 | 138.30 | 135.19 | 138.23 | 306,154 | +2.68(+1.98%) |
Jul 22, 2019 | 133.42 | 135.71 | 133.42 | 135.55 | 355,062 | +1.86(+1.39%) |
Jul 19, 2019 | 135.62 | 136.77 | 132.67 | 133.69 | 508,968 | -1.78(-1.32%) |
Jul 18, 2019 | 135.61 | 139.58 | 133.84 | 135.48 | 582,797 | -1.94(-1.41%) |
Jul 17, 2019 | 139.30 | 139.30 | 137.06 | 137.41 | 366,076 | -2.06(-1.48%) |
Jul 16, 2019 | 139.08 | 140.51 | 138.15 | 139.47 | 247,604 | +0.35(+0.25%) |
Jul 15, 2019 | 140.68 | 141.38 | 139.02 | 139.12 | 247,101 | -1.46(-1.04%) |
Jul 12, 2019 | 139.28 | 140.86 | 138.58 | 140.57 | 211,657 | +1.93(+1.39%) |
Jul 11, 2019 | 137.54 | 138.90 | 136.70 | 138.65 | 158,819 | +0.56(+0.41%) |
Jul 10, 2019 | 138.60 | 139.53 | 137.48 | 138.09 | 184,353 | -0.70(-0.50%) |
Jul 09, 2019 | 138.60 | 138.84 | 137.06 | 138.78 | 156,209 | -0.42(-0.30%) |
Jul 08, 2019 | 139.59 | 140.59 | 138.60 | 139.20 | 138,317 | -0.43(-0.31%) |
Jul 05, 2019 | 139.37 | 139.73 | 137.97 | 139.63 | 90,525 | -0.12(-0.09%) |
Jul 03, 2019 | 140.60 | 140.60 | 138.50 | 139.75 | 79,386 | +0.02(+0.01%) |
Jul 02, 2019 | 140.34 | 140.75 | 138.87 | 139.73 | 152,462 | -0.44(-0.31%) |
Jul 01, 2019 | 140.99 | 141.50 | 138.82 | 140.16 | 258,688 | +0.71(+0.51%) |
Jun 28, 2019 | 139.43 | 141.33 | 139.43 | 139.46 | 743,320 | +0.05(+0.04%) |
Jun 27, 2019 | 137.95 | 139.68 | 137.51 | 139.41 | 264,403 | +2.07(+1.51%) |
Jun 26, 2019 | 137.70 | 137.79 | 135.10 | 137.33 | 288,918 | +0.17(+0.12%) |
Jun 25, 2019 | 137.97 | 138.90 | 136.20 | 137.16 | 254,601 | -0.61(-0.44%) |
Jun 24, 2019 | 140.17 | 140.18 | 137.44 | 137.77 | 217,466 | -2.16(-1.54%) |
Jun 21, 2019 | 137.91 | 141.54 | 136.69 | 139.93 | 604,600 | +1.83(+1.33%) |
Jun 20, 2019 | 138.92 | 139.23 | 136.22 | 138.09 | 240,161 | +0.68(+0.50%) |
Jun 19, 2019 | 137.53 | 137.56 | 135.25 | 137.41 | 407,938 | -0.30(-0.22%) |
Jun 18, 2019 | 138.70 | 140.52 | 137.47 | 137.71 | 277,274 | -0.25(-0.18%) |
Jun 17, 2019 | 139.29 | 140.21 | 137.82 | 137.96 | 212,126 | -1.42(-1.02%) |
Jun 14, 2019 | 140.11 | 140.11 | 137.97 | 139.38 | 178,472 | -0.90(-0.64%) |
Jun 13, 2019 | 141.36 | 141.72 | 139.87 | 140.28 | 165,551 | -0.36(-0.25%) |
Jun 12, 2019 | 140.60 | 141.77 | 139.98 | 140.64 | 255,566 | +0.46(+0.33%) |
Jun 11, 2019 | 142.97 | 143.85 | 140.06 | 140.18 | 245,353 | -2.76(-1.93%) |
Jun 10, 2019 | 143.76 | 144.46 | 142.25 | 142.94 | 238,912 | -0.09(-0.06%) |
Jun 07, 2019 | 142.45 | 144.34 | 142.39 | 143.03 | 205,911 | +1.16(+0.82%) |
Jun 06, 2019 | 142.23 | 142.60 | 140.74 | 141.87 | 249,655 | -0.20(-0.14%) |
Jun 05, 2019 | 141.97 | 143.25 | 140.59 | 142.08 | 483,917 | +0.72(+0.51%) |
Jun 04, 2019 | 138.19 | 141.58 | 137.33 | 141.36 | 299,690 | +4.32(+3.15%) |
Jun 03, 2019 | 134.43 | 137.79 | 133.85 | 137.04 | 348,688 | +2.81(+2.10%) |
May 31, 2019 | 133.84 | 135.63 | 132.46 | 134.22 | 361,986 | -1.10(-0.81%) |
May 30, 2019 | 133.20 | 135.77 | 132.38 | 135.32 | 343,016 | +2.73(+2.06%) |
May 29, 2019 | 132.30 | 133.04 | 131.61 | 132.59 | 193,962 | -0.15(-0.12%) |
May 28, 2019 | 133.74 | 133.97 | 132.42 | 132.75 | 211,971 | -0.89(-0.66%) |
May 24, 2019 | 134.77 | 135.01 | 132.76 | 133.63 | 205,676 | -0.19(-0.14%) |
May 23, 2019 | 133.56 | 134.49 | 131.90 | 133.82 | 190,335 | -0.72(-0.53%) |
May 22, 2019 | 134.99 | 136.50 | 133.79 | 134.54 | 184,559 | -0.72(-0.54%) |
May 21, 2019 | 134.46 | 135.87 | 134.20 | 135.26 | 164,711 | +1.59(+1.19%) |
May 20, 2019 | 132.69 | 134.36 | 132.23 | 133.68 | 147,173 | +0.25(+0.19%) |
May 17, 2019 | 133.19 | 135.57 | 132.18 | 133.43 | 221,507 | -0.70(-0.52%) |
May 16, 2019 | 134.36 | 135.93 | 133.83 | 134.13 | 224,193 | +0.70(+0.52%) |
May 15, 2019 | 131.55 | 133.91 | 130.82 | 133.43 | 171,069 | +0.92(+0.70%) |
May 14, 2019 | 132.01 | 133.75 | 130.91 | 132.51 | 242,187 | +0.84(+0.64%) |
May 13, 2019 | 133.54 | 134.03 | 130.56 | 131.66 | 275,956 | -4.51(-3.31%) |
May 10, 2019 | 134.18 | 136.64 | 132.99 | 136.17 | 374,650 | +1.65(+1.23%) |
May 09, 2019 | 134.50 | 135.65 | 133.62 | 134.52 | 236,646 | -0.79(-0.59%) |
May 08, 2019 | 134.42 | 136.20 | 133.76 | 135.31 | 233,140 | +1.05(+0.78%) |
May 07, 2019 | 135.41 | 135.75 | 132.99 | 134.26 | 356,294 | -2.56(-1.87%) |
May 06, 2019 | 134.99 | 137.21 | 134.71 | 136.82 | 339,067 | +0.04(+0.03%) |
May 03, 2019 | 135.70 | 137.08 | 134.60 | 136.78 | 246,366 | +2.13(+1.58%) |
May 02, 2019 | 133.34 | 135.59 | 133.07 | 134.65 | 356,057 | +1.38(+1.04%) |