Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 142.07 | 142.07 | 136.84 | 139.37 | 1,761,956 | -2.58(-1.82%) |
Jul 30, 2019 | 138.13 | 141.99 | 136.64 | 141.94 | 932,067 | +2.76(+1.98%) |
Jul 29, 2019 | 138.02 | 139.98 | 137.24 | 139.18 | 1,328,424 | +0.64(+0.46%) |
Jul 26, 2019 | 143.53 | 143.60 | 137.61 | 138.54 | 1,774,056 | -4.36(-3.05%) |
Jul 25, 2019 | 145.90 | 145.90 | 140.60 | 142.90 | 2,471,610 | -5.27(-3.55%) |
Jul 24, 2019 | 146.06 | 148.45 | 145.96 | 148.17 | 833,656 | +1.77(+1.21%) |
Jul 23, 2019 | 144.76 | 146.95 | 143.63 | 146.40 | 925,771 | +3.18(+2.22%) |
Jul 22, 2019 | 144.44 | 145.14 | 143.14 | 143.22 | 554,985 | -0.91(-0.63%) |
Jul 19, 2019 | 145.66 | 146.00 | 144.07 | 144.12 | 530,449 | -1.44(-0.99%) |
Jul 18, 2019 | 144.61 | 145.87 | 143.79 | 145.56 | 507,027 | +0.91(+0.63%) |
Jul 17, 2019 | 145.40 | 145.40 | 143.88 | 144.65 | 627,524 | -0.98(-0.67%) |
Jul 16, 2019 | 146.09 | 146.79 | 145.06 | 145.63 | 733,080 | +0.37(+0.26%) |
Jul 15, 2019 | 146.54 | 146.54 | 143.98 | 145.26 | 633,978 | -0.71(-0.48%) |
Jul 12, 2019 | 145.17 | 146.45 | 144.20 | 145.96 | 949,592 | +0.42(+0.29%) |
Jul 11, 2019 | 146.47 | 147.14 | 143.86 | 145.55 | 612,727 | +0.53(+0.37%) |
Jul 10, 2019 | 145.80 | 146.17 | 144.62 | 145.01 | 557,068 | -0.32(-0.22%) |
Jul 09, 2019 | 145.43 | 146.65 | 143.63 | 145.34 | 809,276 | -0.98(-0.67%) |
Jul 08, 2019 | 147.04 | 147.88 | 145.19 | 146.32 | 915,099 | -1.58(-1.07%) |
Jul 05, 2019 | 146.36 | 147.94 | 145.66 | 147.90 | 509,414 | +1.30(+0.88%) |
Jul 03, 2019 | 147.09 | 147.92 | 146.15 | 146.60 | 572,280 | +0.03(+0.02%) |
Jul 02, 2019 | 145.41 | 146.63 | 144.09 | 146.57 | 566,334 | +0.96(+0.66%) |
Jul 01, 2019 | 145.43 | 147.95 | 144.67 | 145.61 | 1,022,110 | +1.77(+1.23%) |
Jun 28, 2019 | 142.35 | 143.97 | 141.83 | 143.84 | 1,110,783 | +1.61(+1.13%) |
Jun 27, 2019 | 140.86 | 142.44 | 140.26 | 142.24 | 596,709 | +2.33(+1.66%) |
Jun 26, 2019 | 141.43 | 141.43 | 139.09 | 139.91 | 747,380 | -1.03(-0.73%) |
Jun 25, 2019 | 140.85 | 141.88 | 139.77 | 140.94 | 682,978 | +0.07(+0.05%) |
Jun 24, 2019 | 142.23 | 142.39 | 139.76 | 140.86 | 849,782 | -1.23(-0.87%) |
Jun 21, 2019 | 141.15 | 142.88 | 140.75 | 142.09 | 1,595,196 | +2.34(+1.67%) |
Jun 20, 2019 | 141.43 | 141.82 | 138.93 | 139.76 | 664,239 | -1.26(-0.89%) |
Jun 19, 2019 | 138.98 | 141.13 | 138.11 | 141.01 | 633,174 | +2.84(+2.05%) |
Jun 18, 2019 | 139.44 | 140.16 | 138.03 | 138.18 | 617,406 | -0.03(-0.02%) |
Jun 17, 2019 | 138.86 | 139.65 | 138.17 | 138.21 | 581,368 | -0.22(-0.16%) |
Jun 14, 2019 | 140.18 | 140.18 | 137.88 | 138.43 | 871,822 | -1.35(-0.96%) |
Jun 13, 2019 | 138.52 | 139.84 | 137.62 | 139.77 | 695,397 | +1.28(+0.92%) |
Jun 12, 2019 | 138.33 | 138.65 | 136.30 | 138.49 | 821,327 | -0.12(-0.08%) |
Jun 11, 2019 | 140.30 | 140.85 | 137.77 | 138.61 | 594,891 | -0.69(-0.50%) |
Jun 10, 2019 | 139.49 | 141.01 | 138.97 | 139.30 | 595,030 | +0.38(+0.27%) |
Jun 07, 2019 | 140.04 | 140.39 | 138.30 | 138.92 | 578,650 | -0.21(-0.15%) |
Jun 06, 2019 | 138.85 | 140.27 | 137.66 | 139.12 | 847,161 | +0.32(+0.23%) |
Jun 05, 2019 | 139.43 | 139.43 | 134.26 | 138.80 | 968,985 | +0.34(+0.25%) |
Jun 04, 2019 | 137.27 | 138.70 | 135.63 | 138.46 | 756,811 | +2.29(+1.68%) |
Jun 03, 2019 | 135.51 | 138.11 | 135.51 | 136.17 | 625,839 | +0.89(+0.66%) |
May 31, 2019 | 134.76 | 136.09 | 133.73 | 135.28 | 900,670 | -0.63(-0.47%) |
May 30, 2019 | 136.45 | 137.24 | 134.91 | 135.91 | 480,478 | -0.27(-0.20%) |
May 29, 2019 | 137.27 | 137.27 | 135.28 | 136.19 | 716,120 | -1.29(-0.94%) |
May 28, 2019 | 138.57 | 139.11 | 137.33 | 137.48 | 2,612,838 | -1.29(-0.93%) |
May 24, 2019 | 138.56 | 139.17 | 137.59 | 138.77 | 762,198 | +0.47(+0.34%) |
May 23, 2019 | 138.43 | 138.64 | 136.65 | 138.30 | 917,741 | -1.02(-0.73%) |
May 22, 2019 | 138.08 | 139.48 | 137.59 | 139.32 | 706,708 | +0.91(+0.66%) |
May 21, 2019 | 138.25 | 139.98 | 138.03 | 138.41 | 884,517 | +0.65(+0.47%) |
May 20, 2019 | 136.74 | 138.72 | 136.45 | 137.76 | 1,093,533 | +0.98(+0.72%) |
May 17, 2019 | 135.72 | 138.64 | 135.53 | 136.78 | 846,940 | -0.48(-0.35%) |
May 16, 2019 | 137.96 | 139.87 | 136.95 | 137.26 | 1,072,602 | -0.31(-0.22%) |
May 15, 2019 | 134.63 | 138.21 | 134.54 | 137.57 | 941,125 | +1.69(+1.24%) |
May 14, 2019 | 135.01 | 137.61 | 134.80 | 135.88 | 1,032,654 | +1.09(+0.81%) |
May 13, 2019 | 135.85 | 136.00 | 134.10 | 134.79 | 772,102 | -3.59(-2.60%) |
May 10, 2019 | 137.74 | 138.91 | 135.51 | 138.38 | 899,228 | +0.35(+0.25%) |
May 09, 2019 | 134.72 | 138.72 | 134.72 | 138.03 | 1,159,947 | +2.01(+1.48%) |
May 08, 2019 | 134.69 | 137.13 | 133.29 | 136.02 | 918,276 | +1.06(+0.79%) |
May 07, 2019 | 136.71 | 137.50 | 133.74 | 134.96 | 814,631 | -2.68(-1.95%) |
May 06, 2019 | 134.94 | 137.89 | 134.77 | 137.63 | 851,020 | +0.41(+0.30%) |
May 03, 2019 | 138.35 | 139.71 | 135.12 | 137.23 | 1,660,465 | -0.56(-0.41%) |
May 02, 2019 | 134.01 | 138.27 | 133.03 | 137.79 | 1,662,032 | +3.72(+2.77%) |