Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 129.66 | 131.01 | 125.83 | 127.35 | 342,779 | -2.64(-2.03%) |
Jul 30, 2019 | 128.81 | 131.20 | 127.62 | 129.99 | 374,748 | +1.56(+1.22%) |
Jul 29, 2019 | 127.56 | 129.35 | 126.72 | 128.43 | 279,991 | +1.06(+0.83%) |
Jul 26, 2019 | 129.59 | 129.84 | 127.08 | 127.37 | 456,469 | -2.45(-1.89%) |
Jul 25, 2019 | 126.35 | 130.24 | 126.35 | 129.82 | 357,390 | +3.59(+2.84%) |
Jul 24, 2019 | 125.91 | 126.64 | 125.02 | 126.23 | 368,449 | -0.44(-0.34%) |
Jul 23, 2019 | 127.43 | 128.04 | 126.05 | 126.67 | 351,010 | -0.12(-0.09%) |
Jul 22, 2019 | 125.76 | 128.55 | 125.76 | 126.79 | 273,402 | +0.76(+0.60%) |
Jul 19, 2019 | 127.77 | 128.84 | 125.80 | 126.03 | 335,287 | -1.48(-1.16%) |
Jul 18, 2019 | 125.69 | 128.16 | 124.04 | 127.51 | 406,558 | +2.81(+2.25%) |
Jul 17, 2019 | 125.34 | 126.20 | 124.67 | 124.70 | 272,144 | -1.17(-0.93%) |
Jul 16, 2019 | 130.68 | 131.08 | 125.82 | 125.88 | 398,522 | -5.07(-3.87%) |
Jul 15, 2019 | 129.82 | 131.14 | 128.10 | 130.95 | 378,631 | -0.20(-0.15%) |
Jul 12, 2019 | 132.71 | 132.73 | 128.34 | 131.15 | 331,265 | -1.51(-1.14%) |
Jul 11, 2019 | 136.48 | 137.33 | 132.37 | 132.66 | 312,408 | -3.55(-2.61%) |
Jul 10, 2019 | 135.64 | 137.78 | 135.17 | 136.21 | 282,318 | +0.39(+0.29%) |
Jul 09, 2019 | 134.98 | 136.72 | 134.68 | 135.82 | 303,220 | +0.59(+0.44%) |
Jul 08, 2019 | 139.09 | 139.86 | 134.62 | 135.23 | 242,282 | -2.87(-2.08%) |
Jul 05, 2019 | 137.50 | 138.53 | 135.27 | 138.10 | 199,150 | +0.13(+0.10%) |
Jul 03, 2019 | 136.44 | 138.32 | 135.55 | 137.97 | 174,295 | +1.42(+1.04%) |
Jul 02, 2019 | 135.93 | 137.32 | 134.98 | 136.55 | 308,749 | +0.71(+0.52%) |
Jul 01, 2019 | 133.30 | 136.63 | 131.45 | 135.84 | 497,372 | +3.43(+2.59%) |
Jun 28, 2019 | 127.64 | 132.91 | 127.02 | 132.41 | 1,079,086 | +4.68(+3.67%) |
Jun 27, 2019 | 126.29 | 128.26 | 125.66 | 127.73 | 227,239 | +1.61(+1.28%) |
Jun 26, 2019 | 127.19 | 127.78 | 125.29 | 126.12 | 349,189 | -0.93(-0.73%) |
Jun 25, 2019 | 129.72 | 130.85 | 123.64 | 127.05 | 634,398 | -2.88(-2.22%) |
Jun 24, 2019 | 129.24 | 130.93 | 128.74 | 129.93 | 254,494 | +0.45(+0.34%) |
Jun 21, 2019 | 129.79 | 131.02 | 127.79 | 129.48 | 406,243 | -0.86(-0.66%) |
Jun 20, 2019 | 130.33 | 130.87 | 128.90 | 130.34 | 298,092 | +0.85(+0.66%) |
Jun 19, 2019 | 128.89 | 129.86 | 126.83 | 129.49 | 320,514 | +0.10(+0.07%) |
Jun 18, 2019 | 129.67 | 132.11 | 128.15 | 129.40 | 444,759 | -0.04(-0.03%) |
Jun 17, 2019 | 139.49 | 139.49 | 128.71 | 129.43 | 620,115 | -10.41(-7.45%) |
Jun 14, 2019 | 139.98 | 141.32 | 138.84 | 139.85 | 240,713 | +0.05(+0.04%) |
Jun 13, 2019 | 140.67 | 143.86 | 138.17 | 139.80 | 414,368 | -0.93(-0.66%) |
Jun 12, 2019 | 139.72 | 142.52 | 139.72 | 140.73 | 279,931 | +0.68(+0.48%) |
Jun 11, 2019 | 140.59 | 143.43 | 139.53 | 140.05 | 395,201 | +0.36(+0.26%) |
Jun 10, 2019 | 138.74 | 141.36 | 138.14 | 139.69 | 467,959 | +1.98(+1.44%) |
Jun 07, 2019 | 137.45 | 139.40 | 136.65 | 137.72 | 358,492 | +1.51(+1.11%) |
Jun 06, 2019 | 134.36 | 136.83 | 134.10 | 136.20 | 425,546 | +1.75(+1.31%) |
Jun 05, 2019 | 134.18 | 136.00 | 132.99 | 134.45 | 481,582 | +0.81(+0.60%) |
Jun 04, 2019 | 133.83 | 134.13 | 131.66 | 133.64 | 543,828 | +0.73(+0.55%) |
Jun 03, 2019 | 132.69 | 133.40 | 131.53 | 132.91 | 620,056 | +0.36(+0.27%) |
May 31, 2019 | 137.42 | 137.42 | 132.28 | 132.56 | 781,443 | -6.39(-4.60%) |
May 30, 2019 | 136.81 | 141.95 | 131.32 | 138.95 | 997,755 | +4.29(+3.18%) |
May 29, 2019 | 139.71 | 139.71 | 133.87 | 134.66 | 803,845 | -6.27(-4.45%) |
May 28, 2019 | 144.54 | 145.83 | 140.38 | 140.93 | 437,952 | -3.54(-2.45%) |
May 24, 2019 | 145.93 | 146.61 | 143.51 | 144.47 | 249,067 | -1.50(-1.03%) |
May 23, 2019 | 145.52 | 148.38 | 145.02 | 145.98 | 425,509 | -0.60(-0.41%) |
May 22, 2019 | 144.05 | 147.15 | 140.74 | 146.58 | 509,309 | +4.23(+2.97%) |
May 21, 2019 | 144.38 | 144.38 | 141.01 | 142.35 | 621,248 | -2.19(-1.52%) |
May 20, 2019 | 147.19 | 147.31 | 144.34 | 144.54 | 338,070 | -3.52(-2.38%) |
May 17, 2019 | 146.50 | 149.30 | 144.54 | 148.06 | 484,624 | +0.58(+0.39%) |
May 16, 2019 | 147.39 | 149.72 | 146.46 | 147.48 | 465,877 | +0.50(+0.34%) |
May 15, 2019 | 145.78 | 148.25 | 143.38 | 146.98 | 294,479 | +0.70(+0.48%) |
May 14, 2019 | 145.02 | 147.05 | 144.10 | 146.29 | 403,847 | +0.94(+0.65%) |
May 13, 2019 | 146.41 | 147.99 | 144.25 | 145.34 | 331,318 | -2.92(-1.97%) |
May 10, 2019 | 145.56 | 150.12 | 143.48 | 148.26 | 318,167 | +2.62(+1.80%) |
May 09, 2019 | 147.86 | 147.86 | 142.83 | 145.65 | 348,990 | -2.42(-1.64%) |
May 08, 2019 | 147.38 | 149.26 | 146.01 | 148.07 | 338,786 | +0.66(+0.45%) |
May 07, 2019 | 147.62 | 149.60 | 140.73 | 147.41 | 400,045 | -1.17(-0.79%) |
May 06, 2019 | 145.39 | 149.24 | 144.72 | 148.58 | 414,414 | +1.54(+1.05%) |
May 03, 2019 | 143.48 | 147.34 | 142.16 | 147.04 | 362,659 | +3.90(+2.72%) |
May 02, 2019 | 140.20 | 143.44 | 139.21 | 143.14 | 586,799 | +2.32(+1.65%) |