Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 118.62 | 120.02 | 116.56 | 117.37 | 615,996 | -1.53(-1.29%) |
Jul 30, 2019 | 118.89 | 119.72 | 118.19 | 118.90 | 718,155 | -0.77(-0.64%) |
Jul 29, 2019 | 121.00 | 121.25 | 118.27 | 119.67 | 824,307 | -1.09(-0.90%) |
Jul 26, 2019 | 121.13 | 121.66 | 120.25 | 120.76 | 889,000 | -0.33(-0.27%) |
Jul 25, 2019 | 127.87 | 127.95 | 120.12 | 121.09 | 1,970,038 | -12.72(-9.51%) |
Jul 24, 2019 | 133.25 | 134.42 | 132.87 | 133.81 | 597,037 | +0.85(+0.64%) |
Jul 23, 2019 | 132.35 | 133.09 | 131.50 | 132.96 | 475,380 | +0.79(+0.60%) |
Jul 22, 2019 | 132.97 | 133.56 | 131.93 | 132.17 | 614,963 | -0.63(-0.47%) |
Jul 19, 2019 | 135.95 | 136.23 | 132.75 | 132.80 | 531,000 | -2.56(-1.89%) |
Jul 18, 2019 | 134.48 | 135.89 | 134.48 | 135.36 | 365,012 | +0.51(+0.38%) |
Jul 17, 2019 | 135.17 | 135.57 | 133.83 | 134.85 | 546,433 | -0.05(-0.04%) |
Jul 16, 2019 | 135.74 | 136.06 | 134.70 | 134.90 | 347,829 | -0.35(-0.26%) |
Jul 15, 2019 | 134.95 | 135.66 | 134.36 | 135.25 | 289,351 | +0.38(+0.28%) |
Jul 12, 2019 | 135.41 | 135.90 | 133.93 | 134.87 | 407,000 | -0.28(-0.21%) |
Jul 11, 2019 | 136.69 | 137.50 | 131.35 | 135.15 | 1,103,857 | -1.44(-1.05%) |
Jul 10, 2019 | 138.23 | 138.86 | 136.47 | 136.59 | 846,926 | -1.51(-1.09%) |
Jul 09, 2019 | 136.82 | 138.18 | 135.87 | 138.10 | 458,358 | +0.79(+0.58%) |
Jul 08, 2019 | 138.53 | 138.87 | 136.96 | 137.31 | 324,367 | -2.13(-1.53%) |
Jul 05, 2019 | 138.31 | 140.38 | 136.92 | 139.44 | 359,700 | +0.57(+0.41%) |
Jul 03, 2019 | 140.00 | 140.00 | 138.18 | 138.87 | 564,000 | -0.92(-0.66%) |
Jul 02, 2019 | 139.77 | 140.24 | 137.95 | 139.79 | 704,312 | +0.16(+0.11%) |
Jul 01, 2019 | 137.50 | 139.87 | 137.18 | 139.63 | 566,138 | +3.50(+2.57%) |
Jun 28, 2019 | 133.42 | 136.14 | 132.84 | 136.13 | 728,400 | +3.11(+2.34%) |
Jun 27, 2019 | 132.82 | 133.29 | 131.13 | 133.02 | 588,280 | +0.81(+0.61%) |
Jun 26, 2019 | 135.19 | 135.52 | 132.05 | 132.21 | 349,750 | -3.11(-2.30%) |
Jun 25, 2019 | 136.62 | 137.00 | 135.22 | 135.32 | 316,864 | -0.88(-0.65%) |
Jun 24, 2019 | 137.24 | 137.88 | 135.86 | 136.20 | 348,742 | -1.02(-0.74%) |
Jun 21, 2019 | 136.41 | 137.77 | 134.78 | 137.22 | 765,600 | +0.86(+0.63%) |
Jun 20, 2019 | 136.69 | 137.98 | 135.08 | 136.36 | 407,317 | +0.44(+0.32%) |
Jun 19, 2019 | 133.90 | 136.16 | 133.90 | 135.92 | 388,893 | +1.67(+1.24%) |
Jun 18, 2019 | 132.25 | 134.93 | 131.61 | 134.25 | 459,156 | +2.76(+2.10%) |
Jun 17, 2019 | 130.93 | 131.94 | 130.92 | 131.49 | 254,376 | +0.61(+0.47%) |
Jun 14, 2019 | 132.35 | 132.35 | 130.61 | 130.88 | 518,300 | -1.20(-0.91%) |
Jun 13, 2019 | 132.51 | 132.51 | 130.93 | 132.08 | 294,162 | +0.08(+0.06%) |
Jun 12, 2019 | 130.84 | 132.43 | 130.66 | 132.00 | 324,464 | +1.33(+1.02%) |
Jun 11, 2019 | 132.22 | 132.80 | 129.01 | 130.67 | 520,141 | -0.65(-0.49%) |
Jun 10, 2019 | 131.20 | 132.23 | 130.42 | 131.32 | 232,066 | +0.63(+0.48%) |
Jun 07, 2019 | 130.44 | 131.32 | 130.11 | 130.69 | 309,900 | +1.03(+0.79%) |
Jun 06, 2019 | 127.57 | 130.33 | 127.44 | 129.66 | 464,784 | +1.62(+1.27%) |
Jun 05, 2019 | 128.12 | 128.52 | 127.18 | 128.04 | 366,121 | +1.06(+0.83%) |
Jun 04, 2019 | 126.29 | 127.52 | 125.50 | 126.98 | 497,785 | +1.63(+1.30%) |
Jun 03, 2019 | 126.41 | 127.22 | 124.77 | 125.35 | 393,882 | -0.91(-0.72%) |
May 31, 2019 | 125.87 | 127.11 | 125.29 | 126.26 | 482,500 | -0.89(-0.70%) |
May 30, 2019 | 126.44 | 128.05 | 126.07 | 127.15 | 352,149 | +1.14(+0.90%) |
May 29, 2019 | 125.80 | 126.45 | 124.72 | 126.01 | 523,209 | +0.12(+0.10%) |
May 28, 2019 | 128.07 | 128.97 | 125.65 | 125.89 | 869,633 | -2.18(-1.70%) |
May 24, 2019 | 127.83 | 129.36 | 127.16 | 128.07 | 449,700 | +0.87(+0.68%) |
May 23, 2019 | 127.54 | 127.73 | 126.15 | 127.20 | 571,928 | -1.26(-0.98%) |
May 22, 2019 | 127.62 | 128.81 | 127.36 | 128.46 | 413,780 | +0.52(+0.41%) |
May 21, 2019 | 128.00 | 130.92 | 126.02 | 127.94 | 856,063 | -2.57(-1.97%) |
May 20, 2019 | 130.03 | 131.41 | 129.20 | 130.51 | 420,492 | -0.14(-0.11%) |
May 17, 2019 | 129.58 | 132.25 | 129.38 | 130.65 | 643,300 | -0.25(-0.19%) |
May 16, 2019 | 130.48 | 132.87 | 130.39 | 130.90 | 423,753 | +0.71(+0.55%) |
May 15, 2019 | 129.25 | 130.90 | 128.30 | 130.19 | 339,283 | +0.02(+0.02%) |
May 14, 2019 | 129.96 | 131.44 | 129.74 | 130.17 | 394,257 | +0.73(+0.56%) |
May 13, 2019 | 130.74 | 132.85 | 128.86 | 129.44 | 633,601 | -5.34(-3.96%) |
May 10, 2019 | 133.94 | 135.33 | 131.32 | 134.78 | 533,000 | +0.09(+0.07%) |
May 09, 2019 | 133.07 | 135.27 | 132.72 | 134.69 | 544,258 | +0.27(+0.20%) |
May 08, 2019 | 134.18 | 135.41 | 133.07 | 134.42 | 508,539 | +0.40(+0.30%) |
May 07, 2019 | 136.17 | 136.76 | 133.18 | 134.02 | 472,714 | -3.49(-2.54%) |
May 06, 2019 | 137.30 | 137.69 | 134.99 | 137.51 | 623,776 | -1.62(-1.16%) |
May 03, 2019 | 138.45 | 139.87 | 138.02 | 139.13 | 380,700 | +1.32(+0.96%) |
May 02, 2019 | 135.16 | 137.90 | 134.73 | 137.81 | 632,581 | +2.95(+2.19%) |